Quantcast

Historical Stock Prices

PRPH 
$3.0001
*  
0.0201
0.67%
Get PRPH Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 3.02 3.02 3 3.0001 1,349
04/17/2019 3.005 3.02 2.98 2.98 1,818
04/16/2019 3.0101 3.02 3.0002 3.0002 1,123
04/15/2019 3.01 3.025 3 3 3,267
04/12/2019 3 3 3 3 331
04/11/2019 3 3 3 3 137
04/10/2019 3.0137 3.0137 2.98 2.98 2,639
04/09/2019 3.0153 3.0153 3.0153 3.0153 00
04/08/2019 3.0153 3.0153 3.0153 3.0153 255
04/05/2019 3.006 3.008 3 3 7,815
04/04/2019 3 3 3 3 1,157
04/03/2019 3.02 3.02 3.02 3.02 120
04/02/2019 3.007 3.1301 3.007 3.07 4,548
04/01/2019 3.016 3.03 3.01 3.02 1,718
03/29/2019 3.01 3.01 3.01 3.01 693
03/28/2019 3.24 3.24 3 3.02 2,559
03/27/2019 3.24 3.24 3.24 3.24 551
03/26/2019 3.24 3.24 3.24 3.24 00
03/25/2019 3.24 3.24 3.24 3.24 250
03/22/2019 3.2 3.2 3.2 3.2 00
03/21/2019 3.1737 3.3 3.1562 3.2 8,378
03/20/2019 3.26 3.33 3.05 3.33 14,606
03/19/2019 3.36 3.36 3.36 3.36 00
03/18/2019 3.18 3.36 3.0251 3.36 5,777
03/15/2019 3.015 3.18 3.01 3.18 10,879
03/14/2019 3.05 3.09 3 3.09 11,232
03/13/2019 3 3.05 3 3.05 21,034
03/12/2019 2.99 3.03 2.99 3 3,785
03/11/2019 3.021 3.021 2.7 2.7 5,861
03/08/2019 3.04 3.05 3 3.05 2,984
03/07/2019 3.03 3.03 3 3 2,948
03/06/2019 3 3.04 3 3 6,502
03/05/2019 3 3.015 3 3 4,566
03/04/2019 3.01 3.01 3 3.01 2,390
03/01/2019 3.05 3.05 3 3 1,207
02/28/2019 3.049 3.09 3.01 3.01 802
02/27/2019 3 3.02 3 3 2,411
02/26/2019 3.02 3.03 3.02 3.03 1,948
02/25/2019 3 3.02 3 3.02 996
02/22/2019 3 3.0042 3 3 3,526
02/21/2019 3.02 3.0453 3 3 7,726
02/20/2019 3 3.015 2.92 2.92 8,958
02/19/2019 3 3 3 3 00
02/15/2019 3.015 3.02 3 3 2,610
02/14/2019 3.04 3.04 3 3.04 1,714
02/13/2019 3.035 3.04 3.03 3.03 689
02/12/2019 3.0001 3.0001 3.0001 3.0001 1,043
02/11/2019 3.01 3.01 2.96 2.96 4,765
02/08/2019 3.026 3.08 3 3 4,302
02/07/2019 3.08 3.08 3.04 3.04 869
02/06/2019 3.08 3.08 3.026 3.026 1,374
02/05/2019 3.025 3.101 3.01 3.01 5,915
02/04/2019 3.06 3.06 3 3.04 4,714
02/01/2019 3.01 3.0493 3 3 7,138
01/31/2019 3.065 3.065 3.05 3.05 1,367
01/30/2019 3.075 3.09 3 3 6,013
01/29/2019 3.09 3.09 3.09 3.09 518
01/28/2019 3.04 3.1 3.0301 3.05 5,175
01/25/2019 3.04 3.1 3.0312 3.1 1,314
01/24/2019 3.1 3.2 3 3.03 44,792
01/23/2019 3.11 3.11 3.03 3.07 1,687
01/22/2019 2.97 3.16 2.96 3.0189 34,992
01/18/2019 3.075 3.075 3 3.005 3,899
*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?



Smart Portfolio