PPHM

Peregrine Pharmaceuticals Inc. Historical Stock Prices

$0.8723
*  
0.0123
1.43%
Get PPHM Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading PPHM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PPHM After Hours
 
 
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 10-FEB-2015 TO 10-FEB-2016

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  0.85  0.90  0.85  0.8723 525,342
02/10/2016 0.87 0.91 0.86 0.86 418,993
02/09/2016 0.85 0.909 0.85 0.88 737,335
02/08/2016 0.87 0.9048 0.84 0.8787 1,123,376
02/05/2016 0.9 0.9256 0.8699 0.8699 1,053,812
02/04/2016 0.95 0.956 0.88 0.9002 1,043,492
02/03/2016 0.91 0.9586 0.87 0.94 1,617,247
02/02/2016 0.95 0.96 0.9009 0.92 1,053,189
02/01/2016 0.99 1 0.93 0.9635 940,842
01/29/2016 1 1.06 0.9697 0.98 5,646,993
01/28/2016 1.02 1.04 1 1.01 788,319
01/27/2016 1.05 1.09 1.01 1.01 663,715
01/26/2016 1.04 1.07 1 1.06 819,352
01/25/2016 1.02 1.07 1.02 1.03 753,487
01/22/2016 0.97 1.05 0.95 1.02 1,075,379
01/21/2016 0.96 0.98 0.92 0.9398 795,021
01/20/2016 0.9 0.96 0.86 0.9543 1,042,156
01/19/2016 1.01 1.01 0.89 0.9322 1,641,703
01/15/2016 1.01 1.03 0.96 0.9962 1,451,421
01/14/2016 1.03 1.05 0.9603 1.02 1,241,658
01/13/2016 1.1 1.1 1 1.01 1,421,007
01/12/2016 1.07 1.1 1.02 1.06 1,531,662
01/11/2016 1.07 1.11 1.04 1.07 1,584,084
01/08/2016 1.12 1.14 1.07 1.07 909,412
01/07/2016 1.12 1.12 1.08 1.09 1,208,985
01/06/2016 1.15 1.17 1.12 1.13 908,273
01/05/2016 1.15 1.18 1.14 1.16 755,713
01/04/2016 1.16 1.17 1.13 1.16 1,091,009
12/31/2015 1.17 1.18 1.14 1.17 1,380,449
12/30/2015 1.2 1.2 1.15 1.17 1,301,397
12/29/2015 1.23 1.23 1.16 1.19 1,097,821
12/28/2015 1.29 1.29 1.19 1.22 1,967,022
12/24/2015 1.28 1.31 1.28 1.29 309,554
12/23/2015 1.28 1.29 1.27 1.29 619,505
12/22/2015 1.25 1.28 1.24 1.26 760,603
12/21/2015 1.2 1.26 1.2 1.25 981,002
12/18/2015 1.18 1.21 1.17 1.19 1,151,579
12/17/2015 1.15 1.2 1.15 1.18 763,347
12/16/2015 1.16 1.16 1.13 1.15 1,198,017
12/15/2015 1.18 1.19 1.14 1.16 805,112
12/14/2015 1.18 1.2 1.13 1.16 961,013
12/11/2015 1.2 1.28 1.17 1.19 1,143,903
12/10/2015 1.2 1.25 1.19 1.22 927,851
12/09/2015 1.21 1.239 1.2 1.2 513,633
12/08/2015 1.23 1.24 1.19 1.22 498,349
12/07/2015 1.25 1.28 1.22 1.23 583,679
12/04/2015 1.23 1.24 1.202 1.23 543,624
12/03/2015 1.31 1.31 1.23 1.23 684,143
12/02/2015 1.28 1.31 1.2601 1.3 841,814
12/01/2015 1.28 1.29 1.26 1.27 935,891
11/30/2015 1.31 1.325 1.29 1.29 1,206,977
11/27/2015 1.3 1.32 1.28 1.31 1,027,682
11/25/2015 1.23 1.29 1.2 1.26 2,203,925
11/24/2015 1.15 1.25 1.14 1.22 3,637,647
11/23/2015 1.15 1.16 1.13 1.15 485,429
11/20/2015 1.16 1.16 1.13 1.14 432,697
11/19/2015 1.13 1.16 1.13 1.15 358,418
11/18/2015 1.12 1.14 1.118 1.14 490,068
11/17/2015 1.12 1.14 1.1 1.13 603,293
11/16/2015 1.12 1.15 1.1058 1.12 393,066
11/13/2015 1.14 1.18 1.1095 1.12 835,889
11/12/2015 1.2 1.2 1.13 1.13 714,740
11/11/2015 1.24 1.28 1.19 1.2 1,919,678
11/10/2015 1.16 1.22 1.16 1.21 1,613,679
11/09/2015 1.16 1.2 1.14 1.16 1,760,655
11/06/2015 1.12 1.15 1.1 1.12 1,036,335
11/05/2015 1.15 1.16 1.09 1.13 952,521
11/04/2015 1.17 1.18 1.14 1.15 815,943
11/03/2015 1.14 1.17 1.14 1.16 1,215,503
11/02/2015 1.14 1.18 1.13 1.17 1,224,483
10/30/2015 1.12 1.12 1.09 1.12 490,064
10/29/2015 1.17 1.17 1.1 1.11 629,729
10/28/2015 1.05 1.17 1.03 1.17 1,816,042
10/27/2015 1.09 1.11 1.02 1.04 1,465,773
10/26/2015 1.07 1.1 1.05 1.09 739,491
10/23/2015 1.07 1.08 1.0489 1.07 704,454
10/22/2015 1.05 1.07 1.03 1.06 623,089
10/21/2015 1.08 1.09 1.03 1.05 752,138
10/20/2015 1.07 1.1 1.06 1.08 625,656
10/19/2015 1.09 1.12 1.05 1.06 655,059
10/16/2015 1.06 1.1 1.02 1.1 1,194,040
10/15/2015 1.11 1.11 1.01 1.05 1,835,799
10/14/2015 1.02 1.08 0.97 1.04 1,630,195
10/13/2015 1.04 1.06 1.02 1.02 665,742
10/12/2015 1.08 1.1 1.05 1.06 553,199
10/09/2015 1.08 1.09 1.065 1.07 491,115
10/08/2015 1.05 1.08 1.05 1.07 589,488
10/07/2015 1.03 1.07 1.02 1.07 659,908
10/06/2015 1.07 1.0905 1.02 1.04 637,776
10/05/2015 1.09 1.1099 1.04 1.08 692,632
10/02/2015 1.03 1.08 1.02 1.08 872,330
10/01/2015 1.04 1.05 0.99 1.05 1,242,045
09/30/2015 1.03 1.04 0.9706 1.02 1,464,220
09/29/2015 1 1.02 0.97 1.01 964,230
09/28/2015 1.02 1.02 0.9113 0.99 2,293,604
09/25/2015 1.04 1.1 1 1 1,861,802
09/24/2015 1.06 1.071 1.03 1.06 727,249
09/23/2015 1.08 1.09 1.05 1.07 945,072
09/22/2015 1.08 1.1 1.05 1.05 1,487,695
09/21/2015 1.14 1.14 1.08 1.11 1,470,805
09/18/2015 1.15 1.18 1.12 1.12 1,579,751
09/17/2015 1.14 1.18 1.13 1.17 708,216
09/16/2015 1.15 1.17 1.13 1.15 632,195
09/15/2015 1.16 1.19 1.14 1.16 1,095,658
09/14/2015 1.17 1.18 1.16 1.17 495,013
09/11/2015 1.17 1.2 1.16 1.17 725,696
09/10/2015 1.2 1.21 1.17 1.19 1,255,572
09/09/2015 1.26 1.28 1.21 1.21 984,373
09/08/2015 1.24 1.26 1.21 1.25 1,574,739
09/04/2015 1.18 1.19 1.15 1.18 653,228
09/03/2015 1.21 1.25 1.17 1.17 1,381,187
09/02/2015 1.18 1.21 1.15 1.21 1,672,308
09/01/2015 1.14 1.18 1.14 1.15 1,234,086
08/31/2015 1.16 1.18 1.15 1.15 638,899
08/28/2015 1.15 1.17 1.14 1.15 730,014
08/27/2015 1.16 1.18 1.13 1.15 802,939
08/26/2015 1.21 1.22 1.12 1.14 1,565,452
08/25/2015 1.23 1.23 1.15 1.16 1,498,489
08/24/2015 1.17 1.22 1.1 1.13 1,890,349
08/21/2015 1.09 1.19 1.09 1.14 1,109,330
08/20/2015 1.12 1.15 1.12 1.12 847,128
08/19/2015 1.16 1.18 1.11 1.12 618,067
08/18/2015 1.27 1.29 1.18 1.18 935,406
08/17/2015 1.19 1.27 1.17 1.26 1,289,420
08/14/2015 1.16 1.17 1.14 1.16 484,287
08/13/2015 1.09 1.215 1.09 1.15 951,023
08/12/2015 1.14 1.14 1 1.09 2,041,080
08/11/2015 1.06 1.15 1.05 1.13 1,565,618
08/10/2015 1.21 1.23 1 1.09 3,905,196
08/07/2015 1.22 1.23 1.2 1.2 1,045,457
08/06/2015 1.25 1.26 1.22 1.23 871,085
08/05/2015 1.25 1.26 1.24 1.25 453,012
08/04/2015 1.25 1.27 1.24 1.255 603,280
08/03/2015 1.24 1.26 1.22 1.24 587,121
07/31/2015 1.25 1.2685 1.23 1.23 1,304,254
07/30/2015 1.26 1.27 1.22 1.25 1,267,625
07/29/2015 1.3 1.32 1.23 1.25 1,235,408
07/28/2015 1.25 1.31 1.2399 1.28 1,004,456
07/27/2015 1.25 1.26 1.22 1.24 928,308
07/24/2015 1.26 1.29 1.25 1.25 956,370
07/23/2015 1.27 1.35 1.26 1.29 1,523,007
07/22/2015 1.25 1.29 1.22 1.26 1,547,812
07/21/2015 1.31 1.33 1.25 1.27 1,367,807
07/20/2015 1.37 1.37 1.31 1.32 1,421,113
07/17/2015 1.32 1.38 1.32 1.35 1,229,588
07/16/2015 1.33 1.37 1.303 1.32 1,524,683
07/15/2015 1.33 1.38 1.3 1.31 1,204,930
07/14/2015 1.32 1.37 1.31 1.35 1,042,846
07/13/2015 1.29 1.33 1.29 1.32 615,607
07/10/2015 1.23 1.3 1.23 1.29 669,376
07/09/2015 1.23 1.24 1.22 1.23 711,114
07/08/2015 1.25 1.265 1.21 1.23 1,469,100
07/07/2015 1.29 1.3 1.26 1.27 612,594
07/06/2015 1.29 1.3 1.26 1.29 1,194,740
07/02/2015 1.3 1.31 1.29 1.3 543,715
07/01/2015 1.31 1.36 1.29 1.29 1,019,373
06/30/2015 1.31 1.32 1.3 1.31 649,784
06/29/2015 1.34 1.3401 1.3 1.3 1,319,248
06/26/2015 1.37 1.37 1.31 1.34 2,187,217
06/25/2015 1.39 1.4 1.35 1.36 1,067,231
06/24/2015 1.37 1.4 1.36 1.36 571,232
06/23/2015 1.38 1.39 1.365 1.38 971,529
06/22/2015 1.4 1.4 1.36 1.38 1,233,433
06/19/2015 1.41 1.41 1.38 1.4 1,033,251
06/18/2015 1.36 1.42 1.36 1.41 1,095,930
06/17/2015 1.37 1.39 1.37 1.375 647,485
06/16/2015 1.4 1.42 1.37 1.37 668,843
06/15/2015 1.41 1.42 1.4 1.4 707,303
06/12/2015 1.46 1.47 1.41 1.43 837,346
06/11/2015 1.46 1.47 1.44 1.45 550,191
06/10/2015 1.43 1.46 1.41 1.46 1,055,604
06/09/2015 1.46 1.48 1.43 1.43 849,823
06/08/2015 1.5 1.5 1.44 1.47 1,370,999
06/05/2015 1.45 1.49 1.44 1.49 1,680,343
06/04/2015 1.44 1.48 1.44 1.46 1,090,124
06/03/2015 1.42 1.48 1.41 1.45 2,258,422
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
*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?