ProPhase Labs, Inc. Historical Stock Prices

PRPH 
$1.5801
*  
0.0099
0.62%
Get PRPH Alerts
*Delayed - data as of Aug. 20, 2014 12:11 ET  -  Find a broker to begin trading PRPH now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PRPH 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 for next time

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

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
12:11  1.58  1.5899  1.58  1.5801 1,740
08/19/2014 1.56 1.666 1.56 1.59 3,331
08/18/2014 1.58 1.58 1.55 1.58 4,482
08/15/2014 1.596 1.596 1.586 1.586 300
08/14/2014 1.5501 1.59 1.5501 1.59 500
08/13/2014 1.56 1.66 1.52 1.54 12,781
08/12/2014 1.55 1.6 1.5201 1.57 22,157
08/11/2014 1.66 1.6784 1.6101 1.655 10,148
08/08/2014 1.63 1.68 1.61 1.63 7,690
08/07/2014 1.57 1.63 1.56 1.63 12,546
08/06/2014 1.5 1.61 1.49 1.59 25,234
08/05/2014 1.62 1.62 1.5 1.55 8,186
08/04/2014 1.5185 1.608 1.5185 1.59 2,592
08/01/2014 1.5 1.6 1.5 1.5501 50,309
07/31/2014 1.52 1.6147 1.49 1.55 51,173
07/30/2014 1.55 1.5941 1.51 1.54 19,307
07/29/2014 1.6 1.68 1.56 1.5601 19,762
07/28/2014 1.6 1.602 1.6 1.6 7,633
07/25/2014 1.61 1.62 1.59 1.6135 30,653
07/24/2014 1.66 1.666 1.65 1.65 9,500
07/23/2014 1.65 1.67 1.61 1.66 10,510
07/22/2014 1.65 1.71 1.65 1.68 8,107
07/21/2014 1.72 1.72 1.65 1.67 22,800
07/18/2014 1.64 1.66 1.64 1.6406 9,495
07/17/2014 1.6 1.68 1.6 1.64 21,602
07/16/2014 1.67 1.73 1.6 1.63 115,550
07/15/2014 1.65 1.67 1.65 1.67 14,288
07/14/2014 1.65 1.67 1.65 1.67 6,649
07/11/2014 1.64 1.64 1.64 1.64 1,318
07/10/2014 1.64 1.65 1.64 1.648 7,201
07/09/2014 1.65 1.65 1.6411 1.65 5,920
07/08/2014 1.65 1.65 1.62 1.6499 38,184
07/07/2014 1.7 1.7 1.61 1.67 72,406
07/03/2014 1.61 1.72 1.61 1.65 7,703
07/02/2014 1.65 1.69 1.6 1.62 21,949
07/01/2014 1.73 1.73 1.65 1.66 23,895
06/30/2014 1.702 1.73 1.67 1.69 19,489
06/27/2014 1.65 1.71 1.65 1.66 78,234
06/26/2014 1.61 1.63 1.52 1.63 412,736
06/25/2014 1.51 1.64 1.51 1.6 709,778
06/24/2014 1.57 1.64 1.5419 1.56 698,126
06/23/2014 1.5 1.65 1.5 1.57 718,668
06/20/2014 1.58 1.58 1.5 1.5 726,565
06/19/2014 1.59 1.64 1.54 1.61 751,666
06/18/2014 1.6216 1.6216 1.57 1.59 148,348
06/17/2014 1.78 1.78 1.6 1.64 704,725
06/16/2014 1.9 1.96 1.6 1.8 662,897
06/13/2014 1.81 1.89 1.79 1.89 17,495
06/12/2014 1.817 1.88 1.81 1.86 7,596
06/11/2014 1.87 1.9 1.85 1.85 4,985
06/10/2014 1.84 1.86 1.81 1.84 3,013
06/09/2014 1.82 1.84 1.82 1.84 4,346
06/06/2014 1.88 1.88 1.83 1.84 3,565
06/05/2014 1.83 1.85 1.83 1.85 845
06/04/2014 1.85 1.85 1.85 1.85 00
06/03/2014 1.88 1.89 1.82 1.85 4,221
06/02/2014 1.88 1.98 1.87 1.89 1,669
05/30/2014 1.88 1.94 1.85 1.91 2,720
05/29/2014 1.875 1.91 1.875 1.89 3,507
05/28/2014 1.95 2 1.88 1.94 9,172
05/27/2014 1.97 2.02 1.88 1.89 48,623
05/23/2014 1.92 1.95 1.87 1.87 22,414
05/22/2014 1.9 1.93 1.87 1.89 21,626
05/21/2014 1.9 1.92 1.86 1.86 4,968
05/20/2014 1.9 1.92 1.9 1.9 4,600
05/19/2014 1.8 1.92 1.8 1.91 9,410
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?