PPHM

Peregrine Pharmaceuticals Inc. Historical Stock Prices

$1.41
*  
unch
unch
Get PPHM Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading PPHM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PPHM Pre-Market
 
 
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 02-JUN-2014 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.40  1.44  1.40  1.41 953,368
06/02/2015 1.4 1.44 1.4 1.41 953,964
06/01/2015 1.45 1.46 1.37 1.41 1,830,856
05/29/2015 1.39 1.45 1.38 1.41 4,102,144
05/28/2015 1.31 1.35 1.3 1.34 1,514,525
05/27/2015 1.31 1.325 1.25 1.31 2,395,792
05/26/2015 1.32 1.34 1.3 1.3 2,721,088
05/22/2015 1.33 1.34 1.31 1.32 1,120,481
05/21/2015 1.3 1.33 1.3 1.33 1,021,988
05/20/2015 1.34 1.3499 1.3 1.31 2,460,002
05/19/2015 1.36 1.36 1.32 1.34 798,659
05/18/2015 1.38 1.3882 1.34 1.36 1,270,738
05/15/2015 1.32 1.39 1.3 1.37 2,561,245
05/14/2015 1.31 1.34 1.3 1.32 676,128
05/13/2015 1.3 1.33 1.3 1.31 402,379
05/12/2015 1.31 1.33 1.3 1.31 508,777
05/11/2015 1.32 1.34 1.3 1.31 416,136
05/08/2015 1.33 1.33 1.3 1.32 577,339
05/07/2015 1.31 1.33 1.29 1.32 459,406
05/06/2015 1.31 1.35 1.29 1.29 652,087
05/05/2015 1.32 1.325 1.28 1.29 958,917
05/04/2015 1.32 1.34 1.31 1.32 560,080
05/01/2015 1.31 1.33 1.3 1.31 1,091,825
04/30/2015 1.33 1.34 1.3 1.31 1,050,577
04/29/2015 1.36 1.36 1.33 1.33 602,274
04/28/2015 1.36 1.37 1.32 1.36 936,176
04/27/2015 1.39 1.41 1.34 1.35 1,145,717
04/24/2015 1.43 1.43 1.35 1.385 1,359,023
04/23/2015 1.4 1.45 1.39 1.43 599,498
04/22/2015 1.42 1.45 1.4 1.42 497,330
04/21/2015 1.45 1.46 1.41 1.43 766,399
04/20/2015 1.41 1.4399 1.39 1.41 783,432
04/17/2015 1.42 1.44 1.39 1.39 789,417
04/16/2015 1.47 1.49 1.43 1.43 543,677
04/15/2015 1.45 1.5 1.43 1.47 896,020
04/14/2015 1.44 1.45 1.43 1.44 572,757
04/13/2015 1.41 1.43 1.39 1.43 833,039
04/10/2015 1.39 1.4 1.36 1.4 823,536
04/09/2015 1.41 1.41 1.37 1.38 663,341
04/08/2015 1.38 1.41 1.38 1.41 875,216
04/07/2015 1.35 1.4 1.35 1.38 1,356,318
04/06/2015 1.32 1.36 1.32 1.35 1,350,195
04/02/2015 1.36 1.36 1.33 1.335 578,244
04/01/2015 1.36 1.37 1.31 1.35 2,702,384
03/31/2015 1.38 1.5 1.35 1.35 3,358,825
03/30/2015 1.38 1.4 1.37 1.38 574,594
03/27/2015 1.39 1.4 1.36 1.385 865,378
03/26/2015 1.38 1.41 1.35 1.39 1,001,817
03/25/2015 1.46 1.48 1.4 1.4 1,504,086
03/24/2015 1.46 1.52 1.46 1.47 1,174,777
03/23/2015 1.5 1.5 1.42 1.48 1,449,857
03/20/2015 1.55 1.6 1.49 1.49 1,950,831
03/19/2015 1.46 1.53 1.4435 1.53 1,630,651
03/18/2015 1.4 1.48 1.4 1.45 841,077
03/17/2015 1.42 1.45 1.37 1.42 832,788
03/16/2015 1.44 1.45 1.3845 1.415 817,570
03/13/2015 1.47 1.49 1.36 1.4 2,230,862
03/12/2015 1.45 1.51 1.45 1.45 1,698,851
03/11/2015 1.4 1.44 1.34 1.43 1,286,295
03/10/2015 1.46 1.47 1.38 1.4 1,279,777
03/09/2015 1.63 1.65 1.41 1.45 2,317,569
03/06/2015 1.6 1.66 1.57 1.63 3,126,545
03/05/2015 1.48 1.61 1.47 1.57 3,183,763
03/04/2015 1.46 1.51 1.43 1.47 1,102,367
03/03/2015 1.4 1.51 1.38 1.48 2,234,847
03/02/2015 1.45 1.46 1.32 1.4 1,725,471
02/27/2015 1.42 1.52 1.4 1.41 4,478,602
02/26/2015 1.27 1.39 1.26 1.38 2,868,337
02/25/2015 1.26 1.3 1.21 1.28 1,028,713
02/24/2015 1.28 1.28 1.26 1.27 468,898
02/23/2015 1.28 1.3 1.26 1.28 532,772
02/20/2015 1.29 1.3 1.28 1.28 427,484
02/19/2015 1.3 1.32 1.28 1.28 638,828
02/18/2015 1.3 1.32 1.29 1.31 605,993
02/17/2015 1.28 1.33 1.28 1.31 857,499
02/13/2015 1.25 1.29 1.25 1.28 600,415
02/12/2015 1.26 1.27 1.23 1.25 708,017
02/11/2015 1.28 1.3 1.25 1.25 454,323
02/10/2015 1.27 1.29 1.22 1.28 743,084
02/09/2015 1.31 1.33 1.26 1.27 2,134,558
02/06/2015 1.21 1.27 1.2 1.22 712,685
02/05/2015 1.23 1.24 1.19 1.2 1,562,572
02/04/2015 1.25 1.2518 1.22 1.23 567,638
02/03/2015 1.24 1.26 1.22 1.26 1,390,070
02/02/2015 1.3 1.3 1.19 1.24 1,190,920
01/30/2015 1.3 1.33 1.28 1.28 869,588
01/29/2015 1.29 1.32 1.28 1.32 900,922
01/28/2015 1.33 1.37 1.28 1.29 1,068,629
01/27/2015 1.33 1.36 1.32 1.33 709,375
01/26/2015 1.35 1.35 1.33 1.35 660,215
01/23/2015 1.35 1.37 1.32 1.33 397,603
01/22/2015 1.34 1.35 1.3 1.34 835,191
01/21/2015 1.37 1.381 1.33 1.34 898,377
01/20/2015 1.41 1.42 1.35 1.37 1,077,920
01/16/2015 1.37 1.48 1.37 1.4 1,079,620
01/15/2015 1.44 1.45 1.37 1.38 1,234,380
01/14/2015 1.44 1.47 1.42 1.44 596,580
01/13/2015 1.54 1.54 1.45 1.45 1,073,949
01/12/2015 1.46 1.56 1.46 1.51 1,645,615
01/09/2015 1.46 1.5 1.4 1.47 1,569,725
01/08/2015 1.4 1.5699 1.38 1.49 4,958,379
01/07/2015 1.41 1.43 1.39 1.4 423,325
01/06/2015 1.42 1.43 1.35 1.405 1,175,064
01/05/2015 1.44 1.46 1.41 1.41 973,355
01/02/2015 1.39 1.45 1.39 1.44 947,904
12/31/2014 1.4 1.44 1.38 1.39 1,274,386
12/30/2014 1.45 1.47 1.38 1.42 1,157,956
12/29/2014 1.44 1.48 1.42 1.46 839,174
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?