PPHM

Peregrine Pharmaceuticals Inc. Historical Stock Prices

$1.455
*  
0.005
0.34%
Get PPHM Alerts
*Delayed - data as of Dec. 29, 2014 10:42 ET  -  Find a broker to begin trading PPHM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PPHM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
10:42  1.44  1.48  1.42  1.455 319,951
12/26/2014 1.41 1.455 1.4 1.45 817,849
12/24/2014 1.4 1.4 1.38 1.4 212,842
12/23/2014 1.43 1.43 1.38 1.39 769,427
12/22/2014 1.41 1.44 1.41 1.43 453,399
12/19/2014 1.45 1.46 1.4 1.42 1,424,893
12/18/2014 1.46 1.46 1.41 1.46 567,880
12/17/2014 1.36 1.45 1.36 1.44 1,006,617
12/16/2014 1.35 1.4 1.34 1.36 737,261
12/15/2014 1.48 1.5001 1.36 1.36 1,110,236
12/12/2014 1.46 1.51 1.45 1.48 525,172
12/11/2014 1.52 1.55 1.42 1.49 1,635,905
12/10/2014 1.46 1.5 1.39 1.49 1,160,740
12/09/2014 1.33 1.48 1.32 1.48 1,142,919
12/08/2014 1.39 1.42 1.35 1.35 651,385
12/05/2014 1.37 1.4 1.35 1.39 592,979
12/04/2014 1.4 1.41 1.37 1.37 359,997
12/03/2014 1.41 1.41 1.37 1.37 548,599
12/02/2014 1.4 1.44 1.39 1.41 645,715
12/01/2014 1.47 1.47 1.4 1.4 709,460
11/28/2014 1.5 1.52 1.48 1.48 362,512
11/26/2014 1.49 1.53 1.48 1.51 667,399
11/25/2014 1.46 1.5 1.45 1.48 587,554
11/24/2014 1.4 1.46 1.4 1.46 553,997
11/21/2014 1.43 1.45 1.41 1.43 541,229
11/20/2014 1.38 1.42 1.37 1.41 283,741
11/19/2014 1.4 1.42 1.37 1.38 586,275
11/18/2014 1.37 1.41 1.36 1.41 691,785
11/17/2014 1.43 1.43 1.36 1.38 843,741
11/14/2014 1.45 1.45 1.41 1.42 623,633
11/13/2014 1.47 1.49 1.44 1.44 482,156
11/12/2014 1.48 1.49 1.45 1.47 649,998
11/11/2014 1.47 1.49 1.46 1.49 535,936
11/10/2014 1.57 1.57 1.459 1.48 1,022,926
11/07/2014 1.55 1.57 1.473 1.55 1,038,514
11/06/2014 1.52 1.54 1.45 1.54 597,646
11/05/2014 1.54 1.56 1.48 1.49 612,299
11/04/2014 1.56 1.56 1.51 1.53 547,653
11/03/2014 1.6 1.6 1.56 1.57 584,791
10/31/2014 1.56 1.6 1.55 1.6 808,349
10/30/2014 1.57 1.58 1.52 1.56 1,030,374
10/29/2014 1.53 1.61 1.5 1.59 2,370,791
10/28/2014 1.49 1.53 1.47 1.53 956,094
10/27/2014 1.5 1.51 1.44 1.47 613,175
10/24/2014 1.48 1.53 1.46 1.51 885,218
10/23/2014 1.45 1.48 1.42 1.47 842,879
10/22/2014 1.48 1.5 1.42 1.45 507,967
10/21/2014 1.5 1.51 1.42 1.48 983,995
10/20/2014 1.51 1.59 1.49 1.5 1,500,754
10/17/2014 1.45 1.52 1.44 1.49 1,348,281
10/16/2014 1.58 1.6 1.43 1.44 3,005,098
10/15/2014 1.67 1.75 1.51 1.55 10,986,640
10/14/2014 1.35 1.42 1.33 1.4 1,008,440
10/13/2014 1.3 1.35 1.29 1.31 940,143
10/10/2014 1.3 1.33 1.27 1.29 600,529
10/09/2014 1.35 1.36 1.29 1.3 856,933
10/08/2014 1.3 1.35 1.29 1.34 763,332
10/07/2014 1.37 1.39 1.3 1.3 588,882
10/06/2014 1.39 1.39 1.36 1.36 301,549
10/03/2014 1.35 1.4 1.34 1.37 592,998
10/02/2014 1.31 1.34 1.31 1.33 606,622
10/01/2014 1.36 1.3699 1.31 1.31 1,280,116
09/30/2014 1.39 1.4 1.352 1.36 1,106,621
09/29/2014 1.43 1.43 1.38 1.39 417,620
09/26/2014 1.37 1.42 1.36 1.42 665,414
09/25/2014 1.41 1.41 1.38 1.38 584,726
09/24/2014 1.4 1.44 1.38 1.41 400,395
09/23/2014 1.4 1.47 1.37 1.39 730,195
09/22/2014 1.49 1.5 1.38 1.39 1,043,591
09/19/2014 1.39 1.46 1.35 1.46 2,252,655
09/18/2014 1.46 1.49 1.38 1.39 1,702,550
09/17/2014 1.48 1.5 1.44 1.45 878,529
09/16/2014 1.5 1.5399 1.48 1.48 620,101
09/15/2014 1.54 1.55 1.5 1.5 944,008
09/12/2014 1.59 1.61 1.55 1.55 551,302
09/11/2014 1.55 1.6399 1.55 1.6 1,760,507
09/10/2014 1.55 1.56 1.5 1.56 1,680,808
09/09/2014 1.56 1.57 1.5 1.55 1,682,014
09/08/2014 1.57 1.58 1.54 1.56 755,027
09/05/2014 1.58 1.59 1.54 1.58 702,538
09/04/2014 1.58 1.62 1.55 1.6 639,042
09/03/2014 1.62 1.63 1.57 1.57 766,944
09/02/2014 1.65 1.65 1.61 1.63 615,041
08/29/2014 1.65 1.67 1.63 1.65 481,694
08/28/2014 1.64 1.66 1.63 1.65 285,914
08/27/2014 1.66 1.669 1.63 1.66 409,969
08/26/2014 1.65 1.68 1.61 1.66 677,784
08/25/2014 1.67 1.68 1.64 1.66 330,345
08/22/2014 1.63 1.67 1.61 1.66 473,409
08/21/2014 1.66 1.67 1.6 1.64 683,680
08/20/2014 1.66 1.67 1.63 1.66 418,718
08/19/2014 1.65 1.69 1.65 1.67 479,281
08/18/2014 1.65 1.7 1.64 1.66 791,606
08/15/2014 1.71 1.71 1.63 1.64 638,759
08/14/2014 1.67 1.68 1.62 1.67 439,227
08/13/2014 1.63 1.67 1.62 1.66 536,921
08/12/2014 1.68 1.68 1.61 1.61 790,618
08/11/2014 1.65 1.74 1.65 1.68 2,301,179
08/08/2014 1.56 1.61 1.56 1.6 598,158
08/07/2014 1.61 1.61 1.56 1.57 404,409
08/06/2014 1.59 1.64 1.58 1.615 783,202
08/05/2014 1.51 1.6 1.51 1.6 1,166,149
08/04/2014 1.47 1.53 1.47 1.53 1,155,063
08/01/2014 1.52 1.52 1.46 1.47 1,328,313
07/31/2014 1.54 1.56 1.5 1.51 1,036,759
07/30/2014 1.55 1.58 1.53 1.55 1,370,567
07/29/2014 1.52 1.56 1.51 1.55 784,752
07/28/2014 1.55 1.56 1.47 1.52 1,814,560
07/25/2014 1.57 1.6 1.55 1.55 716,136
07/24/2014 1.59 1.62 1.56 1.58 1,183,692
07/23/2014 1.64 1.67 1.55 1.57 2,244,196
07/22/2014 1.64 1.67 1.62 1.625 717,122
07/21/2014 1.66 1.67 1.62 1.62 911,054
07/18/2014 1.61 1.67 1.61 1.66 792,062
07/17/2014 1.67 1.7 1.62 1.62 1,992,322
07/16/2014 1.73 1.7499 1.68 1.68 1,032,127
07/15/2014 1.8 1.81 1.68 1.715 1,860,919
07/14/2014 1.79 1.83 1.75 1.76 1,490,130
07/11/2014 1.7 1.77 1.7 1.77 638,030
07/10/2014 1.73 1.74 1.68 1.71 1,295,218
07/09/2014 1.73 1.781 1.72 1.75 644,690
07/08/2014 1.79 1.82 1.7 1.72 3,388,558
07/07/2014 1.88 1.89 1.8 1.8 1,499,155
07/03/2014 1.88 1.89 1.84 1.89 590,635
07/02/2014 1.9 1.9099 1.84 1.88 816,468
07/01/2014 1.88 1.95 1.86 1.89 2,227,261
06/30/2014 1.93 1.95 1.869 1.88 1,286,624
06/27/2014 1.88 1.92 1.83 1.92 2,563,232
06/26/2014 1.82 1.85 1.79 1.85 730,590
06/25/2014 1.78 1.82 1.77 1.82 643,692
06/24/2014 1.83 1.86 1.77 1.77 1,139,926
06/23/2014 1.9 1.9 1.81 1.83 1,182,156
06/20/2014 1.84 1.87 1.8 1.86 2,400,810
06/19/2014 1.79 1.84 1.78 1.83 1,030,570
06/18/2014 1.77 1.8 1.75 1.79 558,345
06/17/2014 1.78 1.8 1.76 1.77 831,409
06/16/2014 1.76 1.82 1.74 1.79 917,963
06/13/2014 1.81 1.82 1.76 1.78 825,578
06/12/2014 1.8 1.85 1.77 1.78 1,045,546
06/11/2014 1.85 1.87 1.81 1.82 724,437
06/10/2014 1.82 1.85 1.78 1.85 1,033,164
06/09/2014 1.75 1.85 1.74 1.82 1,346,924
06/06/2014 1.8 1.8 1.74 1.76 813,058
06/05/2014 1.73 1.8 1.72 1.77 844,647
06/04/2014 1.72 1.78 1.72 1.73 1,035,560
06/03/2014 1.75 1.7601 1.7 1.71 1,134,326
06/02/2014 1.86 1.86 1.745 1.76 973,104
05/30/2014 1.93 1.95 1.83 1.85 1,321,253
05/29/2014 1.86 2 1.86 1.92 2,832,543
05/28/2014 1.8 1.88 1.79 1.86 2,126,763
05/27/2014 1.72 1.8 1.72 1.8 1,408,359
05/23/2014 1.74 1.74 1.71 1.73 731,230
05/22/2014 1.68 1.745 1.67 1.73 808,096
05/21/2014 1.72 1.73 1.67 1.7 931,233
05/20/2014 1.72 1.75 1.7 1.72 1,048,286
05/19/2014 1.75 1.8 1.71 1.735 654,937
05/16/2014 1.72 1.75 1.7 1.75 706,282
05/15/2014 1.74 1.77 1.7 1.73 833,359
05/14/2014 1.72 1.8 1.71 1.76 1,063,103
05/13/2014 1.78 1.84 1.725 1.73 1,406,190
05/12/2014 1.75 1.8 1.71 1.8 1,196,622
05/09/2014 1.66 1.73 1.655 1.73 835,412
05/08/2014 1.73 1.75 1.67 1.67 1,088,450
05/07/2014 1.77 1.82 1.68 1.73 1,651,916
05/06/2014 1.85 1.86 1.73 1.75 1,148,015
05/05/2014 1.82 1.9 1.81 1.84 916,959
05/02/2014 1.82 1.91 1.775 1.88 2,160,582
05/01/2014 1.75 1.84 1.7 1.82 1,962,173
04/30/2014 1.77 1.7888 1.72 1.74 1,433,338
04/29/2014 1.77 1.8 1.73 1.78 927,402
04/28/2014 1.76 1.79 1.685 1.76 1,199,434
04/25/2014 1.79 1.81 1.73 1.75 1,395,493
04/24/2014 1.86 1.878 1.75 1.83 1,433,655
04/23/2014 1.92 1.94 1.83 1.84 1,268,930
04/22/2014 1.82 1.9 1.81 1.86 2,801,157
04/21/2014 1.76 1.8399 1.73 1.81 1,833,575
04/17/2014 1.69 1.74 1.65 1.73 1,307,914
04/16/2014 1.7 1.74 1.64 1.69 1,557,117
04/15/2014 1.72 1.79 1.6 1.69 3,181,782
04/14/2014 1.86 1.8799 1.68 1.72 3,002,830
04/11/2014 1.88 1.9 1.82 1.84 2,549,958
04/10/2014 1.97 1.99 1.88 1.89 2,247,376
04/09/2014 1.91 1.99 1.87 1.95 3,154,565
04/08/2014 1.9 1.94 1.871 1.89 2,017,090
04/07/2014 1.99 2.09 1.88 1.89 6,751,603
04/04/2014 1.91 1.94 1.81 1.84 2,676,398
04/03/2014 2 2.03 1.87 1.9 2,926,721
04/02/2014 1.96 2.06 1.96 2 3,613,184
04/01/2014 1.9 1.98 1.9 1.95 1,622,537
03/31/2014 1.87 1.94 1.85 1.9 2,233,439
03/28/2014 1.94 2 1.85 1.86 2,352,829
03/27/2014 1.84 1.95 1.79 1.95 3,049,249
03/26/2014 1.97 1.99 1.85 1.85 3,590,971
03/25/2014 2.05 2.1 1.96 1.97 3,294,215
03/24/2014 2.24 2.265 1.93 2.03 7,014,291
03/21/2014 2.29 2.35 2.22 2.24 2,499,629
03/20/2014 2.33 2.375 2.25 2.27 2,211,978
03/19/2014 2.29 2.4 2.23 2.34 3,878,718
03/18/2014 2.27 2.305 2.23 2.28 2,068,527
03/17/2014 2.32 2.43 2.24 2.27 3,502,441
03/14/2014 2.23 2.33 2.16 2.28 3,785,676
03/13/2014 2.4 2.41 2.21 2.23 3,293,735
03/12/2014 2.2 2.35 2.16 2.33 4,133,572
03/11/2014 2.59 2.6 2.15 2.27 8,862,188
03/10/2014 2.41 2.53 2.35 2.4 5,937,653
03/07/2014 2.31 2.71 2.31 2.4 14,092,110
03/06/2014 3.01 3.18 2.48 2.61 36,268,310
03/05/2014 1.99 2.88 1.98 2.82 36,366,380
03/04/2014 1.85 1.92 1.8 1.91 4,832,871
03/03/2014 1.8 1.83 1.77 1.78 1,708,162
02/28/2014 1.82 1.86 1.81 1.81 2,381,112
02/27/2014 1.81 1.84 1.78 1.8 1,656,478
02/26/2014 1.83 1.84 1.8 1.83 1,321,611
02/25/2014 1.86 1.86 1.81 1.84 1,745,195
02/24/2014 1.86 1.89 1.8334 1.85 1,782,318
02/21/2014 1.79 1.9 1.76 1.83 3,408,778
02/20/2014 1.72 1.78 1.69 1.76 2,140,107
02/19/2014 1.64 1.71 1.64 1.69 1,278,639
02/18/2014 1.68 1.72 1.65 1.71 1,065,903
02/14/2014 1.73 1.74 1.67 1.68 1,144,330
02/13/2014 1.69 1.73 1.68 1.72 801,045
02/12/2014 1.76 1.78 1.69 1.705 1,522,729
02/11/2014 1.74 1.82 1.74 1.77 1,934,502
02/10/2014 1.63 1.725 1.6 1.71 1,989,338
02/07/2014 1.62 1.68 1.6 1.64 1,328,531
02/06/2014 1.62 1.65 1.55 1.61 2,622,402
02/05/2014 1.73 1.75 1.66 1.68 2,142,862
02/04/2014 1.69 1.81 1.64 1.75 5,304,902
02/03/2014 1.83 1.84 1.65 1.68 3,837,602
01/31/2014 1.77 1.855 1.75 1.82 2,520,022
01/30/2014 1.72 1.81 1.68 1.79 3,298,800
01/29/2014 1.71 1.73 1.68 1.68 1,374,342
01/28/2014 1.69 1.73 1.67 1.7 2,281,498
01/27/2014 1.83 1.85 1.66 1.68 4,450,608
01/24/2014 1.86 1.9 1.75 1.81 5,525,134
01/23/2014 2 2.05 1.85 1.91 8,315,190
01/22/2014 1.88 2.05 1.87 2.01 11,159,610
01/21/2014 1.75 1.869 1.75 1.85 8,565,671
01/17/2014 1.71 1.73 1.68 1.72 2,700,829
01/16/2014 1.74 1.75 1.66 1.7 2,402,510
01/15/2014 1.76 1.78 1.71 1.72 2,926,327
01/14/2014 1.85 1.87 1.7 1.72 6,440,888
01/13/2014 1.68 1.86 1.63 1.78 14,015,260
01/10/2014 1.57 1.66 1.57 1.625 4,320,775
01/09/2014 1.55 1.59 1.54 1.56 2,264,631
01/08/2014 1.6 1.6 1.52 1.52 2,935,693
01/07/2014 1.69 1.71 1.54 1.58 6,884,793
01/06/2014 1.78 1.88 1.64 1.66 22,380,050
01/03/2014 1.39 1.45 1.39 1.45 1,720,261
01/02/2014 1.4 1.4 1.35 1.39 825,578
12/31/2013 1.42 1.43 1.37 1.39 1,672,835
12/30/2013 1.41 1.47 1.38 1.42 3,690,587
12/27/2013 1.39 1.39 1.3 1.38 931,962
12/26/2013 1.37 1.39 1.32 1.37 1,032,677
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?