PRAN

Historical Stock Prices

$3.95
*  
0.04
1%
Get PRAN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading PRAN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 29-APR-2015 TO 29-APR-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.
04/29/2016 3.95 4 3.67 3.67 27,978
04/28/2016 3.95 4.059 3.95 3.99 12,010
04/27/2016 3.9655 4.0356 3.9655 3.981 15,544
04/26/2016 3.9 4.04 3.88 4.01 25,677
04/25/2016 3.86 3.93 3.85 3.9 22,793
04/22/2016 3.73 3.86 3.67 3.84 19,759
04/21/2016 3.7055 3.72 3.5977 3.72 11,507
04/20/2016 3.673 3.68 3.62 3.65 21,763
04/19/2016 3.7 3.73 3.55 3.55 12,235
04/18/2016 3.5815 3.7299 3.56 3.63 30,209
04/15/2016 3.436 3.69 3.436 3.6 106,986
04/14/2016 3.42 3.43 3.42 3.4299 14,495
04/13/2016 3.37 3.42 3.32 3.42 18,645
04/12/2016 3.33 3.41 3.16 3.4099 21,016
04/11/2016 3.16 3.43 3.16 3.37 50,945
04/08/2016 3.1735 3.1824 3.11 3.14 11,535
04/07/2016 3.16 3.1999 2.88 3.14 26,519
04/06/2016 2.9 3.17 2.87 3.16 63,115
04/05/2016 2.8729 2.88 2.8 2.8711 16,069
04/04/2016 2.83 2.89 2.79 2.86 12,390
04/01/2016 2.79 2.855 2.79 2.83 14,465
03/31/2016 2.9 3.0032 2.78 2.84 32,200
03/30/2016 3.04 3.04 2.8001 2.94 17,381
03/29/2016 3 3.05 2.8 2.84 32,885
03/28/2016 3.04 3.05 2.9 2.99 52,314
03/24/2016 3.4 3.4 3.01 3.05 58,375
03/23/2016 3.2999 3.5399 3.2999 3.3899 16,807
03/22/2016 3.2309 3.4193 3.2105 3.2999 20,454
03/21/2016 3.2999 3.2999 3.0599 3.1799 11,664
03/18/2016 3.1739 3.1739 3.1199 3.1679 7,004
03/17/2016 3.1349 3.1349 3.0599 3.0599 6,519
03/16/2016 3.0599 3.2099 2.9999 2.9999 4,701
03/15/2016 3.1199 3.2279 3.1199 3.1199 4,428
03/14/2016 3.2339 3.2339 3.1511 3.2099 7,124
03/11/2016 3.0455 3.2405 3.0455 3.1505 8,881
03/10/2016 3.0599 3.3599 2.9399 3.1193 41,289
03/09/2016 3.7799 3.7805 3.1799 3.4079 56,554
03/08/2016 3.8699 3.8999 3.7919 3.7919 8,945
03/07/2016 3.7193 3.8999 3.6605 3.8399 12,400
03/04/2016 3.7799 3.7799 3.5399 3.7199 8,927
03/03/2016 3.4799 3.8099 3.4799 3.5999 15,547
03/02/2016 3.6581 3.6599 3.5999 3.6095 6,322
03/01/2016 3.6059 3.6599 3.5399 3.6011 3,503
02/29/2016 3.5999 3.6119 3.3725 3.5999 15,316
02/26/2016 3.8999 3.8999 3.5399 3.5999 5,380
02/25/2016 3.6599 3.7199 3.4259 3.6599 5,079
02/24/2016 3.5999 3.7799 3.5405 3.5999 7,204
02/23/2016 3.7799 3.8933 3.5999 3.7199 12,863
02/22/2016 3.5399 3.8399 3.4229 3.7085 10,903
02/19/2016 3.3539 3.5999 3.3527 3.5399 25,210
02/18/2016 3.3599 3.3599 3.1799 3.2705 18,247
02/17/2016 2.9939 3.3599 2.9939 2.9999 11,527
02/16/2016 3.1199 3.1199 2.9399 3.0599 7,421
02/12/2016 2.8859 3.1607 2.8859 3.0299 7,391
02/11/2016 2.9399 3.1799 2.8199 3.0599 17,553
02/10/2016 2.8259 2.9999 2.8199 2.8799 10,198
02/09/2016 2.8799 3.1313 2.8217 2.8799 15,818
02/08/2016 3.2999 3.2999 2.8799 3.0011 14,275
02/05/2016 3.2099 3.2399 3.0599 3.0599 3,894
02/04/2016 3.1799 3.2999 3.1799 3.2579 4,345
02/03/2016 3.1799 3.2999 3.0599 3.2339 19,588
02/02/2016 3.1199 3.2999 3.1199 3.1799 1,842
02/01/2016 3.2999 3.2999 2.9999 3.1799 5,585
01/29/2016 3.1799 3.3587 3.1799 3.1799 10,928
01/28/2016 3.1787 3.3527 2.9405 3.3455 8,037
01/27/2016 3.1199 3.4079 3.1199 3.1787 6,362
01/26/2016 3.1199 3.4073 3.1199 3.1799 8,452
01/25/2016 3.0599 3.2699 3.0299 3.2099 6,678
01/22/2016 2.9399 3.3479 2.9399 3.1199 13,028
01/21/2016 2.9999 3.0599 2.8199 2.9399 8,906
01/20/2016 2.9999 3.0599 2.6999 2.8799 28,957
01/19/2016 3.1199 3.2399 2.6999 2.9999 24,521
01/15/2016 3.4199 3.4199 3.0005 3.1199 35,610
01/14/2016 3.5399 3.5399 2.9999 3.2399 57,631
01/13/2016 3.8999 3.8999 3.2399 3.5399 43,602
01/12/2016 3.9599 4.1399 3.7943 3.8999 6,270
01/11/2016 4.1999 4.2059 3.8399 4.0157 17,831
01/08/2016 3.9299 4.3199 3.9299 3.9893 16,065
01/07/2016 3.7199 4.3679 3.7199 3.8999 25,204
01/06/2016 4.1405 4.1993 3.6599 3.9845 65,029
01/05/2016 4.1999 4.3199 4.0805 4.1999 8,656
01/04/2016 4.3199 4.4999 3.8999 4.2767 18,830
12/31/2015 4.2695 4.4399 4.1999 4.3439 35,971
12/30/2015 4.4399 4.6199 4.2599 4.4093 20,160
12/29/2015 4.2599 4.5599 4.2599 4.5305 38,406
12/28/2015 4.5599 4.7699 4.2599 4.3205 23,665
12/24/2015 4.6799 4.7699 4.6691 4.7111 5,289
12/23/2015 4.4999 4.7699 4.4999 4.7399 32,630
12/22/2015 4.3829 4.7699 4.3829 4.6799 43,483
12/21/2015 4.3199 4.4999 4.3199 4.3829 17,987
12/18/2015 4.3199 4.4987 4.1999 4.3499 22,171
12/17/2015 4.2599 4.4399 4.1999 4.2599 20,376
12/16/2015 4.3205 4.4399 4.1999 4.2599 25,624
12/15/2015 4.1999 4.4399 4.1399 4.3253 12,788
12/14/2015 4.3799 4.4999 4.0799 4.3799 28,522
12/11/2015 4.4999 4.6199 4.3799 4.4999 28,079
12/10/2015 4.5599 4.6799 4.3799 4.4687 16,064
12/09/2015 4.5659 4.7999 4.5299 4.6199 12,555
12/08/2015 4.7399 4.7399 4.5677 4.6079 38,848
12/07/2015 4.8599 4.9019 4.6991 4.7699 25,116
12/04/2015 5.0399 5.2199 4.7753 4.9019 26,548
12/03/2015 5.1599 5.4611 5.0399 5.1599 29,510
12/02/2015 5.7599 5.7599 5.3999 5.4611 18,967
12/01/2015 5.7599 5.9999 5.6399 5.6399 18,458
11/30/2015 6.0599 6.1205 5.8805 5.8805 12,661
11/27/2015 6.1199 6.1199 5.9039 6.0599 10,215
11/25/2015 6.1199 6.1799 5.8199 6.0599 19,483
11/24/2015 5.9999 6.1799 5.6399 6.0599 46,259
11/23/2015 5.9999 6.4199 5.5799 6.1199 107,619
11/20/2015 5.5805 5.9999 5.5211 5.8205 31,431
11/19/2015 5.6999 5.8199 5.3999 5.6699 20,477
11/18/2015 4.9199 6.0599 4.9193 5.6999 149,455
11/17/2015 4.6799 4.9781 4.6799 4.8599 23,555
11/16/2015 4.8599 4.8599 4.4999 4.6919 7,612
11/13/2015 4.9199 4.9799 4.3799 4.8599 39,654
11/12/2015 5.0399 5.1479 4.8233 4.9799 11,049
11/11/2015 5.0399 5.2133 4.9799 4.9799 19,845
11/10/2015 4.7999 5.0939 4.7999 5.0399 8,970
11/09/2015 5.0999 5.0999 4.7399 4.9739 16,871
11/06/2015 5.0999 5.2121 4.7999 5.0999 27,212
11/05/2015 4.9319 5.2799 4.9319 5.0999 16,270
11/04/2015 4.9799 5.2775 4.9799 5.0999 12,362
11/03/2015 4.9799 5.2799 4.9199 5.1599 15,467
11/02/2015 4.9325 5.1509 4.8599 5.0387 26,417
10/30/2015 5.1599 5.1599 4.8599 5.1599 27,468
10/29/2015 5.2319 5.2799 4.7999 5.1599 16,175
10/28/2015 5.1599 5.3279 4.9919 5.2079 10,012
10/27/2015 4.9799 5.4359 4.9799 5.2865 15,724
10/26/2015 5.3399 5.5199 5.1599 5.1599 11,290
10/23/2015 5.2793 5.4899 5.2199 5.3963 11,553
10/22/2015 5.2799 5.3399 4.9799 5.2199 10,151
10/21/2015 5.2799 5.5199 5.2277 5.3399 10,921
10/20/2015 5.3999 5.5799 5.2799 5.2799 9,420
10/19/2015 5.5079 5.5199 5.2199 5.4599 29,566
10/16/2015 4.9799 5.6399 4.9799 5.4899 32,015
10/15/2015 5.2199 5.3999 4.9811 5.1599 10,168
10/14/2015 5.0999 5.2229 4.7999 5.1599 40,761
10/13/2015 5.3399 5.3999 5.0999 5.0999 19,413
10/12/2015 5.3999 5.4599 5.0579 5.3399 13,241
10/09/2015 5.3999 5.4599 5.0999 5.2619 24,942
10/08/2015 5.3999 5.3999 5.1599 5.3405 7,621
10/07/2015 5.2799 5.5199 5.2205 5.3399 9,030
10/06/2015 5.5193 5.5199 5.2799 5.3399 12,998
10/05/2015 5.5199 5.5199 5.3999 5.4905 26,292
10/02/2015 5.5193 5.5199 5.2919 5.2919 10,918
10/01/2015 5.5199 5.5199 5.1839 5.4593 4,273
09/30/2015 5.4599 5.4599 5.1245 5.3999 19,443
09/29/2015 5.2199 5.6393 5.2199 5.4005 46,967
09/28/2015 5.0999 5.5799 5.0999 5.3993 19,285
09/25/2015 5.7599 5.9399 5.2799 5.3459 52,182
09/24/2015 5.8775 5.8799 5.6399 5.8793 6,872
09/23/2015 5.9393 5.9393 5.7599 5.8199 1,890
09/22/2015 5.9999 5.9999 5.6459 5.7071 9,865
09/21/2015 5.6999 6.3599 5.4689 5.7599 11,605
09/18/2015 5.9099 6.4799 5.8565 5.8799 74,271
09/17/2015 5.5799 5.9999 5.5799 5.9063 39,783
09/16/2015 5.6399 5.7269 5.3399 5.5799 11,117
09/15/2015 5.8799 5.8799 5.5199 5.6999 24,490
09/14/2015 5.1599 5.9399 5.1599 5.7077 22,889
09/11/2015 5.1599 5.3999 5.1599 5.3393 19,403
09/10/2015 5.0399 5.2199 4.9199 5.1599 27,460
09/09/2015 5.3999 5.4593 5.2199 5.3993 16,889
09/08/2015 5.0399 5.3999 4.9799 5.2499 16,201
09/04/2015 5.2799 5.2799 5.0279 5.2193 25,205
09/03/2015 5.3993 5.3993 4.8125 5.2199 16,216
09/02/2015 5.3399 5.4599 5.2199 5.3849 18,559
09/01/2015 5.3999 5.6399 5.3399 5.3999 12,412
08/31/2015 5.5199 5.8193 5.3999 5.6339 24,753
08/28/2015 5.3399 5.6699 5.2199 5.5799 10,163
08/27/2015 5.5799 5.8799 5.1599 5.3405 42,194
08/26/2015 5.4599 5.9399 5.2799 5.5799 15,170
08/25/2015 5.4599 5.9999 5.3999 5.3999 33,023
08/24/2015 5.9399 5.9993 4.1999 5.8073 55,889
08/21/2015 6.4799 6.5399 5.8199 5.9999 56,930
08/20/2015 6.6599 6.6599 6.4799 6.4799 23,092
08/19/2015 6.5999 6.6599 6.4799 6.5999 11,022
08/18/2015 6.7199 6.8399 6.5405 6.7199 10,226
08/17/2015 6.7199 6.8399 6.4799 6.7199 29,329
08/14/2015 6.7799 6.8399 6.7199 6.7199 17,449
08/13/2015 6.7199 6.8399 6.7199 6.8399 35,507
08/12/2015 6.8399 6.8999 6.5999 6.6599 38,167
08/11/2015 6.8399 7.0793 6.8399 6.8999 17,128
08/10/2015 6.8999 7.0799 6.7799 6.8999 31,804
08/07/2015 7.0799 7.1399 6.7499 6.8999 41,775
08/06/2015 7.0199 7.1399 7.0199 7.0199 20,455
08/05/2015 7.0199 7.1399 7.0199 7.0199 17,039
08/04/2015 7.0199 7.1399 7.0199 7.0199 12,332
08/03/2015 7.0199 7.1399 7.0199 7.0199 20,632
07/31/2015 7.0199 7.1999 6.9599 7.0793 28,307
07/30/2015 7.0199 7.3799 6.9599 7.1399 30,251
07/29/2015 7.0199 7.1399 6.9599 6.9899 17,932
07/28/2015 6.8999 7.0799 6.8999 6.9599 15,505
07/27/2015 6.8999 7.0799 6.7799 6.8999 25,422
07/24/2015 6.9599 7.1399 6.9599 6.9599 15,099
07/23/2015 7.0799 7.3793 7.0799 7.1999 15,042
07/22/2015 7.0799 7.2479 6.8405 7.0199 37,343
07/21/2015 7.1999 7.3199 7.0799 7.0799 19,824
07/20/2015 7.5598 7.6198 7.1399 7.1399 36,789
07/17/2015 7.2599 7.6798 7.2599 7.5598 116,228
07/16/2015 7.2599 7.4999 7.1999 7.1999 17,895
07/15/2015 7.0799 7.4399 7.0799 7.2599 21,250
07/14/2015 7.0799 7.3199 7.0799 7.0799 9,514
07/13/2015 7.0799 7.2599 7.0799 7.1399 25,477
07/10/2015 7.0199 7.1999 6.9599 6.9599 12,104
07/09/2015 7.0199 7.2599 6.9599 6.9599 14,580
07/08/2015 6.8399 7.2599 6.7799 6.9599 45,679
07/07/2015 6.8699 6.9599 6.7799 6.8399 10,016
07/06/2015 6.7799 7.0199 6.7199 6.8999 16,095
07/02/2015 6.8999 7.0793 6.7799 6.8999 19,083
07/01/2015 7.4399 7.4399 6.7799 6.7799 46,045
06/30/2015 7.4399 7.4399 6.9599 7.0199 27,240
06/29/2015 6.8999 7.0193 6.8399 6.8999 49,552
06/26/2015 7.4999 7.6198 7.0799 7.0799 40,922
06/25/2015 7.8598 7.8598 7.3799 7.3799 73,024
06/24/2015 7.9798 8.0398 7.8598 7.8598 13,891
06/23/2015 7.9198 8.0998 7.9198 7.9198 24,108
06/22/2015 8.0398 8.1598 7.9798 7.9798 13,873
06/19/2015 8.2798 8.2798 7.9798 8.0398 27,918
06/18/2015 8.1598 8.2798 7.9798 8.1598 24,417
06/17/2015 8.2198 8.3398 8.1598 8.2198 23,268
06/16/2015 8.1598 8.4598 8.1598 8.1598 20,112
06/15/2015 8.3998 8.5198 7.9318 8.1598 51,110
06/12/2015 8.6998 8.8198 8.3398 8.3998 99,841
06/11/2015 8.3398 9.1198 8.2618 8.8798 200,797
06/10/2015 8.3398 8.3878 8.1598 8.3398 18,671
06/09/2015 8.3998 8.3998 8.1598 8.3398 15,160
06/08/2015 8.3998 8.5198 8.2204 8.3998 33,838
06/05/2015 8.0998 8.4592 8.0998 8.2798 36,345
06/04/2015 8.5198 8.5198 8.1592 8.1598 50,162
06/03/2015 8.3398 8.6998 8.3398 8.3998 32,629
06/02/2015 8.8198 8.8198 8.3398 8.4598 128,556
06/01/2015 9.6598 9.7198 8.6398 8.7598 264,567
05/29/2015 8.2798 8.6398 8.0098 8.2198 83,702
05/28/2015 7.6198 8.8198 7.5598 8.3998 337,351
05/27/2015 7.7398 7.7998 7.4399 7.6798 106,851
05/26/2015 8.0398 8.0398 7.6198 7.6798 151,647
05/22/2015 8.1598 8.5198 7.7998 7.9798 142,834
05/21/2015 10.1998 11.0998 7.8598 8.2798 1,281,186
05/20/2015 7.6798 8.6998 7.3199 8.6398 311,648
05/19/2015 7.8598 7.9798 7.4999 7.5598 66,265
05/18/2015 7.3799 8.0998 7.3799 7.7998 231,422
05/15/2015 7.2599 7.3799 7.1999 7.3799 28,725
05/14/2015 7.1399 7.3199 7.1219 7.2599 17,300
05/13/2015 7.0799 7.3793 7.0799 7.1999 24,201
05/12/2015 7.1999 7.3193 7.0199 7.2119 32,861
05/11/2015 7.1999 7.3199 7.1999 7.3199 22,225
05/08/2015 7.1999 7.2599 6.9599 7.0799 25,017
05/07/2015 7.1999 7.3799 7.1399 7.1999 28,120
05/06/2015 7.1999 7.4999 7.1399 7.2599 32,647
05/05/2015 7.1399 7.6198 7.0799 7.1399 65,883
05/04/2015 7.0799 7.1999 6.8999 7.1999 48,325
05/01/2015 6.9599 7.1999 6.9599 7.1399 30,265
04/30/2015 7.2599 7.3193 6.9599 7.0199 56,744
04/29/2015 7.5598 7.5598 7.0799 7.1999 74,977
*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?