ProPhase Labs, Inc. Historical Stock Prices

PRPH 
$1.6135
*  
0.0365
2.21%
Get PRPH Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading PRPH 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 for next time

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

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
05/16/2014 1.8 1.85 1.8 1.85 66,441
05/15/2014 1.92 1.92 1.8315 1.8496 168,786
05/14/2014 2.09 2.09 1.92 1.93 134,167
05/13/2014 2.01 2.23 1.9 1.94 178,848
05/12/2014 1.95 2.08 1.95 2.05 142,915
05/09/2014 2 2 1.95 1.96 16,373
05/08/2014 1.98 1.99 1.95 1.96 12,727
05/07/2014 2 2.0096 1.9616 1.99 2,902
05/06/2014 1.95 1.9966 1.95 1.97 7,435
05/05/2014 2.01 2.01 1.95 1.96 20,410
05/02/2014 2.04 2.049 1.99 2 14,318
05/01/2014 1.95 2.09 1.95 1.99 40,768
04/30/2014 2.01 2.01 1.89 1.98 32,386
04/29/2014 1.95 1.95 1.86 1.94 29,685
04/28/2014 2.05 2.09 1.81 1.98 116,936
04/25/2014 1.77 1.8 1.74 1.75 15,115
04/24/2014 1.79 1.8 1.7601 1.7801 3,941
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?