NasdaqCM - Delayed Quote USD

ProPhase Labs, Inc. (PRPH)

5.26 -0.18 (-3.31%)
At close: 4:00 PM EDT
5.17 -0.09 (-1.71%)
After hours: 4:24 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 5.31 5.31 5.05 5.26 5.26 99,266
Apr 18, 2024 6.32 6.32 5.33 5.44 5.44 1,176,700
Apr 17, 2024 7.47 7.47 6.05 6.27 6.27 83,000
Apr 16, 2024 6.54 7.48 6.27 7.35 7.35 190,000
Apr 15, 2024 6.63 6.77 6.12 6.16 6.16 48,000
Apr 12, 2024 6.58 6.64 6.29 6.52 6.52 26,400
Apr 11, 2024 6.60 6.70 6.18 6.40 6.40 83,100
Apr 10, 2024 6.04 6.22 6.01 6.13 6.13 18,900
Apr 9, 2024 6.61 6.64 6.06 6.10 6.10 26,600
Apr 8, 2024 6.88 6.88 6.50 6.60 6.60 35,700
Apr 5, 2024 6.67 6.92 6.67 6.80 6.80 45,600
Apr 4, 2024 6.64 6.75 6.50 6.58 6.58 21,700
Apr 3, 2024 6.80 6.88 6.42 6.62 6.62 37,500
Apr 2, 2024 6.95 6.96 6.76 6.89 6.89 50,100
Apr 1, 2024 6.59 6.93 6.54 6.85 6.85 33,500
Mar 28, 2024 6.46 6.55 6.23 6.47 6.47 16,000
Mar 27, 2024 6.38 6.71 6.21 6.26 6.26 32,700
Mar 26, 2024 6.62 6.70 6.16 6.29 6.29 49,300
Mar 25, 2024 5.85 6.20 5.75 6.20 6.20 49,600
Mar 22, 2024 5.54 6.00 5.51 5.84 5.84 35,700
Mar 21, 2024 5.63 5.86 5.50 5.62 5.62 44,800
Mar 20, 2024 5.24 5.65 5.09 5.53 5.53 47,000
Mar 19, 2024 5.17 5.35 5.00 5.23 5.23 28,000
Mar 18, 2024 4.89 5.35 4.89 5.14 5.14 51,000
Mar 15, 2024 4.47 5.19 4.47 5.04 5.04 27,400
Mar 14, 2024 5.07 5.07 4.86 4.86 4.86 9,300
Mar 13, 2024 4.94 5.14 4.87 5.05 5.05 13,000
Mar 12, 2024 4.94 4.95 4.73 4.80 4.80 12,800
Mar 11, 2024 4.71 4.99 4.71 4.91 4.91 7,600
Mar 8, 2024 4.66 4.81 4.55 4.75 4.75 8,600
Mar 7, 2024 4.55 4.86 4.55 4.72 4.72 7,300
Mar 6, 2024 4.67 4.70 4.53 4.59 4.59 13,200
Mar 5, 2024 4.54 4.72 4.51 4.72 4.72 25,700
Mar 4, 2024 4.76 4.76 4.57 4.61 4.61 8,300
Mar 1, 2024 4.52 4.57 4.37 4.56 4.56 50,300
Feb 29, 2024 4.77 4.80 4.47 4.47 4.47 113,100
Feb 28, 2024 5.21 5.22 4.72 4.74 4.74 66,200
Feb 27, 2024 5.03 5.16 4.93 5.03 5.03 50,500
Feb 26, 2024 4.99 5.08 4.98 5.08 5.08 22,400
Feb 23, 2024 4.97 5.00 4.92 4.96 4.96 9,400
Feb 22, 2024 4.92 5.00 4.92 4.96 4.96 5,100
Feb 21, 2024 5.09 5.09 4.95 4.95 4.95 7,700
Feb 20, 2024 4.94 5.25 4.94 4.95 4.95 77,600
Feb 16, 2024 4.96 5.02 4.91 4.98 4.98 9,300
Feb 15, 2024 4.90 5.03 4.90 4.96 4.96 5,400
Feb 14, 2024 4.91 5.05 4.87 5.03 5.03 9,400
Feb 13, 2024 5.10 5.17 4.92 4.92 4.92 14,400
Feb 12, 2024 5.24 5.25 5.15 5.19 5.19 14,500
Feb 9, 2024 5.12 5.25 5.12 5.24 5.24 6,100
Feb 8, 2024 5.09 5.25 5.00 5.25 5.25 19,700
Feb 7, 2024 5.08 5.20 5.06 5.20 5.20 6,900
Feb 6, 2024 5.00 5.19 5.00 5.19 5.19 8,500
Feb 5, 2024 5.08 5.08 5.00 5.06 5.06 18,600
Feb 2, 2024 5.01 5.11 5.00 5.08 5.08 8,400
Feb 1, 2024 4.88 5.12 4.86 5.01 5.01 25,500
Jan 31, 2024 4.70 4.89 4.54 4.85 4.85 14,500
Jan 30, 2024 4.73 4.85 4.51 4.76 4.76 33,400
Jan 29, 2024 4.81 4.99 4.73 4.78 4.78 24,200
Jan 26, 2024 4.93 5.00 4.89 4.94 4.94 5,100
Jan 25, 2024 4.97 5.27 4.93 4.93 4.93 14,700
Jan 24, 2024 4.90 5.17 4.90 5.03 5.03 13,800
Jan 23, 2024 5.02 5.19 4.95 4.95 4.95 28,400
Jan 22, 2024 4.90 5.15 4.72 5.11 5.11 33,300
Jan 19, 2024 4.98 5.05 4.95 4.95 4.95 8,100
Jan 18, 2024 4.96 5.20 4.92 5.03 5.03 17,300
Jan 17, 2024 4.91 5.04 4.91 5.03 5.03 11,600
Jan 16, 2024 4.96 5.24 4.87 5.00 5.00 18,400
Jan 12, 2024 4.90 5.22 4.90 4.90 4.90 30,000
Jan 11, 2024 5.23 5.23 4.90 4.94 4.94 41,400
Jan 10, 2024 5.03 5.30 4.96 5.04 5.04 30,500
Jan 9, 2024 5.29 5.29 4.96 5.10 5.10 21,600
Jan 8, 2024 4.59 5.30 4.59 5.26 5.26 57,400
Jan 5, 2024 4.99 5.07 4.75 4.75 4.75 51,500
Jan 4, 2024 4.66 5.15 4.66 4.83 4.83 41,500
Jan 3, 2024 4.62 4.71 4.55 4.70 4.70 25,000
Jan 2, 2024 4.50 4.70 4.50 4.64 4.64 7,700
Dec 29, 2023 4.50 4.80 4.34 4.52 4.52 53,200
Dec 28, 2023 4.63 4.66 4.50 4.50 4.50 23,400
Dec 27, 2023 4.72 4.72 4.62 4.63 4.63 22,100
Dec 26, 2023 4.69 4.82 4.56 4.73 4.73 29,300
Dec 22, 2023 4.51 4.70 4.51 4.64 4.64 24,300
Dec 21, 2023 4.50 4.74 4.50 4.64 4.64 25,500
Dec 20, 2023 4.52 4.62 4.50 4.51 4.51 20,500
Dec 19, 2023 4.50 4.68 4.50 4.50 4.50 31,900
Dec 18, 2023 4.50 4.72 4.50 4.55 4.55 36,300
Dec 15, 2023 4.53 4.63 4.50 4.50 4.50 45,100
Dec 14, 2023 4.61 4.80 4.50 4.50 4.50 31,700
Dec 13, 2023 4.76 4.94 4.49 4.49 4.49 73,200
Dec 12, 2023 4.65 5.00 4.65 4.77 4.77 33,400
Dec 11, 2023 4.98 5.06 4.61 4.61 4.61 32,400
Dec 8, 2023 5.01 5.33 4.95 5.03 5.03 49,600
Dec 7, 2023 5.01 5.20 5.01 5.09 5.09 28,200
Dec 6, 2023 4.80 5.06 4.80 4.80 4.80 21,400
Dec 5, 2023 4.80 4.99 4.74 4.80 4.80 21,600
Dec 4, 2023 4.99 5.05 4.85 4.85 4.85 9,400
Dec 1, 2023 5.03 5.14 4.90 4.97 4.97 18,700
Nov 30, 2023 5.14 5.70 4.88 5.07 5.07 47,600
Nov 29, 2023 4.60 4.81 4.60 4.67 4.67 8,900
Nov 28, 2023 4.51 4.75 4.51 4.60 4.60 22,100
Nov 27, 2023 4.43 4.64 4.42 4.58 4.58 10,600
Nov 24, 2023 4.41 4.53 4.41 4.49 4.49 2,400
Nov 22, 2023 4.25 4.59 4.25 4.45 4.45 20,100
Nov 21, 2023 4.41 4.53 4.36 4.37 4.37 22,400
Nov 20, 2023 4.39 4.63 4.28 4.46 4.46 108,100
Nov 17, 2023 4.37 4.65 4.36 4.42 4.42 16,200
Nov 16, 2023 4.37 4.42 4.36 4.36 4.36 10,800
Nov 15, 2023 4.27 4.44 4.27 4.35 4.35 29,800
Nov 14, 2023 4.52 4.58 4.35 4.35 4.35 38,400
Nov 13, 2023 4.52 4.74 4.52 4.54 4.54 19,200
Nov 10, 2023 4.99 4.99 4.52 4.55 4.55 62,900
Nov 9, 2023 4.51 5.14 4.51 5.10 5.10 28,700
Nov 8, 2023 4.51 4.73 4.50 4.73 4.73 4,200
Nov 7, 2023 4.64 4.75 4.58 4.59 4.59 9,000
Nov 6, 2023 4.63 5.00 4.51 4.58 4.58 13,500
Nov 3, 2023 4.52 4.67 4.51 4.54 4.54 3,000
Nov 2, 2023 4.50 4.52 4.43 4.52 4.52 7,000
Nov 1, 2023 4.40 4.56 4.36 4.45 4.45 20,100
Oct 31, 2023 4.47 4.50 4.36 4.39 4.39 25,800
Oct 30, 2023 4.49 4.68 4.43 4.52 4.52 11,000
Oct 27, 2023 4.52 4.52 4.43 4.52 4.52 9,300
Oct 26, 2023 4.50 4.55 4.44 4.50 4.50 12,900
Oct 25, 2023 4.48 4.55 4.44 4.52 4.52 16,800
Oct 24, 2023 4.52 4.58 4.45 4.49 4.49 16,600
Oct 23, 2023 4.52 4.61 4.52 4.54 4.54 12,500
Oct 20, 2023 4.60 4.62 4.53 4.55 4.55 6,600
Oct 19, 2023 4.54 4.58 4.50 4.51 4.51 13,800
Oct 18, 2023 4.43 4.67 4.43 4.61 4.61 11,500
Oct 17, 2023 4.36 4.69 4.36 4.48 4.48 23,900
Oct 16, 2023 4.36 4.42 4.36 4.36 4.36 20,800
Oct 13, 2023 4.36 4.49 4.36 4.37 4.37 10,700
Oct 12, 2023 4.36 4.40 4.36 4.37 4.37 18,400
Oct 11, 2023 4.37 4.50 4.36 4.36 4.36 25,100
Oct 10, 2023 4.37 4.51 4.36 4.36 4.36 18,300
Oct 9, 2023 4.37 4.52 4.36 4.40 4.40 28,400
Oct 6, 2023 4.37 4.51 4.36 4.37 4.37 5,900
Oct 5, 2023 4.39 4.55 4.39 4.43 4.43 15,600
Oct 4, 2023 4.39 4.51 4.33 4.39 4.39 28,700
Oct 3, 2023 4.36 4.62 4.36 4.36 4.36 32,900
Oct 2, 2023 4.37 4.44 4.36 4.38 4.38 19,500
Sep 29, 2023 4.39 4.44 4.36 4.37 4.37 11,200
Sep 28, 2023 4.36 4.45 4.36 4.36 4.36 13,200
Sep 27, 2023 4.42 4.50 4.37 4.37 4.37 11,700
Sep 26, 2023 4.34 4.47 4.34 4.36 4.36 114,600
Sep 25, 2023 4.31 4.41 4.31 4.36 4.36 11,900
Sep 22, 2023 4.36 4.37 4.35 4.35 4.35 12,100
Sep 21, 2023 4.30 4.37 4.30 4.35 4.35 22,900
Sep 20, 2023 4.46 4.60 4.35 4.35 4.35 43,500
Sep 19, 2023 4.46 4.65 4.36 4.36 4.36 98,800
Sep 18, 2023 4.51 4.65 4.35 4.54 4.54 70,800
Sep 15, 2023 4.99 5.05 4.54 4.56 4.56 73,500
Sep 14, 2023 4.69 5.05 4.69 5.05 5.05 40,900
Sep 13, 2023 4.65 4.97 4.65 4.84 4.84 55,300
Sep 12, 2023 4.32 4.62 4.32 4.56 4.56 24,200
Sep 11, 2023 4.33 4.46 4.28 4.39 4.39 29,100
Sep 8, 2023 4.37 4.54 4.26 4.39 4.39 49,000
Sep 7, 2023 4.33 4.57 4.33 4.39 4.39 41,200
Sep 6, 2023 4.27 4.37 4.12 4.30 4.30 33,500
Sep 5, 2023 4.25 4.29 4.18 4.23 4.23 36,500
Sep 1, 2023 4.29 4.39 4.21 4.31 4.31 47,100
Aug 31, 2023 4.42 4.55 4.05 4.28 4.28 71,400
Aug 30, 2023 4.46 4.78 4.35 4.41 4.41 106,300
Aug 29, 2023 5.01 5.24 4.70 4.76 4.76 105,000
Aug 28, 2023 5.13 5.15 5.01 5.04 5.04 47,200
Aug 25, 2023 5.34 5.43 5.10 5.26 5.26 52,500
Aug 24, 2023 5.25 5.48 5.25 5.26 5.26 31,900
Aug 23, 2023 5.25 5.47 5.25 5.25 5.25 33,500
Aug 22, 2023 5.39 5.49 5.20 5.28 5.28 58,700
Aug 21, 2023 5.22 5.75 5.22 5.37 5.37 72,300
Aug 18, 2023 5.45 5.72 5.18 5.18 5.18 105,100
Aug 17, 2023 5.59 5.72 5.24 5.40 5.40 51,900
Aug 16, 2023 5.59 5.89 5.59 5.60 5.60 95,300
Aug 15, 2023 5.76 5.93 5.63 5.70 5.70 34,600
Aug 14, 2023 6.05 6.34 5.76 5.77 5.77 79,700
Aug 11, 2023 6.38 6.38 6.14 6.15 6.15 35,200
Aug 10, 2023 6.85 6.88 6.25 6.29 6.29 115,800
Aug 9, 2023 7.14 7.20 6.85 6.98 6.98 30,900
Aug 8, 2023 7.08 7.29 7.04 7.12 7.12 28,500
Aug 7, 2023 7.17 7.34 7.12 7.14 7.14 21,400
Aug 4, 2023 7.27 7.45 7.17 7.17 7.17 14,500
Aug 3, 2023 7.18 7.55 7.18 7.44 7.44 18,800
Aug 2, 2023 7.50 7.55 7.21 7.28 7.28 20,000
Aug 1, 2023 7.21 7.49 7.21 7.48 7.48 23,400
Jul 31, 2023 7.13 7.35 7.10 7.28 7.28 30,800
Jul 28, 2023 7.16 7.29 7.07 7.20 7.20 21,600
Jul 27, 2023 7.30 7.39 7.11 7.23 7.23 31,800
Jul 26, 2023 7.03 7.30 7.03 7.28 7.28 19,200
Jul 25, 2023 7.22 7.26 7.08 7.08 7.08 19,300
Jul 24, 2023 7.10 7.39 7.00 7.21 7.21 23,900
Jul 21, 2023 7.11 7.22 7.00 7.04 7.04 19,100
Jul 20, 2023 7.24 7.32 7.13 7.14 7.14 18,200
Jul 19, 2023 7.25 7.35 7.14 7.30 7.30 26,500
Jul 18, 2023 7.10 7.37 7.03 7.35 7.35 43,000
Jul 17, 2023 7.11 7.24 7.00 7.08 7.08 30,200
Jul 14, 2023 6.97 7.23 6.93 7.11 7.11 35,800
Jul 13, 2023 7.05 7.18 6.80 6.93 6.93 49,300
Jul 12, 2023 7.14 7.28 7.05 7.08 7.08 39,900
Jul 11, 2023 7.46 7.54 7.06 7.15 7.15 44,500
Jul 10, 2023 7.35 7.57 7.28 7.45 7.45 22,500
Jul 7, 2023 7.44 7.58 7.34 7.39 7.39 29,000
Jul 6, 2023 7.35 7.59 7.24 7.53 7.53 28,100
Jul 5, 2023 7.14 7.46 7.14 7.45 7.45 42,900
Jul 3, 2023 7.26 7.35 7.19 7.24 7.24 20,900
Jun 30, 2023 7.41 7.49 7.22 7.26 7.26 32,000
Jun 29, 2023 7.41 7.56 7.30 7.44 7.44 27,900
Jun 28, 2023 7.27 7.42 7.22 7.36 7.36 27,200
Jun 27, 2023 7.13 7.45 7.12 7.35 7.35 49,900
Jun 26, 2023 7.33 7.36 7.13 7.15 7.15 41,500
Jun 23, 2023 7.40 7.42 7.16 7.34 7.34 39,300
Jun 22, 2023 7.29 7.49 7.21 7.49 7.49 25,800
Jun 21, 2023 7.12 7.45 7.02 7.34 7.34 82,900
Jun 20, 2023 7.16 7.45 7.14 7.15 7.15 105,600
Jun 16, 2023 7.47 7.68 7.31 7.31 7.31 92,600
Jun 15, 2023 7.39 7.67 7.39 7.47 7.47 58,400
Jun 14, 2023 7.13 7.50 7.13 7.36 7.36 73,000
Jun 13, 2023 7.29 7.56 7.17 7.19 7.19 100,000
Jun 12, 2023 7.80 7.85 6.97 7.41 7.41 252,300
Jun 9, 2023 8.22 8.25 7.76 8.08 8.08 105,200
Jun 8, 2023 8.32 8.41 8.08 8.13 8.13 114,200
Jun 7, 2023 8.28 8.52 8.27 8.35 8.35 65,000
Jun 6, 2023 8.04 8.37 8.04 8.27 8.27 41,000
Jun 5, 2023 8.48 8.50 8.05 8.11 8.11 78,800
Jun 2, 2023 9.12 9.25 8.47 8.58 8.58 147,800
Jun 1, 2023 9.72 9.75 8.78 9.15 9.15 115,000
May 31, 2023 9.58 9.94 9.35 9.49 9.49 163,100
May 30, 2023 9.85 9.87 9.10 9.30 9.30 80,100
May 26, 2023 9.32 9.90 9.15 9.78 9.78 83,700
May 25, 2023 9.46 9.65 9.10 9.26 9.26 86,400
May 24, 2023 8.85 9.47 8.84 9.30 9.30 87,600
May 23, 2023 8.86 8.94 8.67 8.94 8.94 32,200
May 22, 2023 8.62 8.86 8.50 8.86 8.86 54,900
May 19, 2023 8.67 8.69 8.45 8.66 8.66 36,300
May 18, 2023 9.05 9.05 8.35 8.48 8.48 89,800
May 17, 2023 8.89 9.13 8.65 8.87 8.87 161,200
May 16, 2023 8.18 8.82 8.01 8.74 8.74 116,700
May 15, 2023 7.94 8.20 7.79 8.04 8.04 58,400
May 12, 2023 8.44 8.47 7.65 7.93 7.93 84,400
May 11, 2023 9.45 9.90 8.40 8.50 8.50 186,800
May 10, 2023 8.90 8.90 8.43 8.52 8.52 67,500
May 9, 2023 8.33 8.82 8.32 8.71 8.71 74,800
May 8, 2023 8.69 8.69 8.24 8.37 8.37 58,400
May 5, 2023 8.24 8.89 8.21 8.36 8.36 117,300
May 4, 2023 9.34 9.40 8.16 8.25 8.25 160,500
May 3, 2023 8.74 9.40 8.45 9.13 9.13 442,200
May 2, 2023 7.77 8.42 7.55 8.42 8.42 117,700
May 1, 2023 7.68 8.10 7.64 7.76 7.76 56,400
Apr 28, 2023 7.55 7.83 7.50 7.50 7.50 32,700
Apr 27, 2023 7.84 7.84 7.50 7.59 7.59 22,500
Apr 26, 2023 7.84 7.84 7.62 7.73 7.73 18,200
Apr 25, 2023 7.73 7.83 7.60 7.73 7.73 32,000
Apr 24, 2023 7.73 7.95 7.72 7.83 7.83 21,100
Apr 21, 2023 7.61 7.82 7.61 7.77 7.77 30,800
Apr 20, 2023 7.91 7.98 7.52 7.61 7.61 47,100

Related Tickers

BIAF bioAffinity Technologies, Inc.
2.7800
-0.36%
 
SERA Sera Prognostics, Inc.
9.75
-0.41%
 
GENE Genetic Technologies Limited
2.3200
-4.92%
 
OCX OncoCyte Corporation
2.5000
-2.34%
 
RDNT RadNet, Inc.
46.52
-2.29%
 
EXAS Exact Sciences Corporation
60.96
-3.97%
 
FLGT Fulgent Genetics, Inc.
20.36
+1.24%
 
FONR FONAR Corporation
16.81
-0.09%
 
ISPC iSpecimen Inc.
0.2883
-31.52%
 
MYGN Myriad Genetics, Inc.
18.50
-0.05%