Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ProPhase Labs, Inc. - Common Stock (NQ:PRPH)

0.3111 -0.0095 (-2.96%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 19, 2025 0.3900 0.3999 0.3204 0.3206 1,630,017 -0.07(-17.16%)
May 16, 2025 0.3900 0.4700 0.3613 0.3870 3,407,873 -0.01(-1.98%)
May 15, 2025 0.3700 0.3999 0.3470 0.3948 734,679 +0.03(+7.28%)
May 14, 2025 0.3431 0.3770 0.3178 0.3680 764,351 +0.03(+8.24%)
May 13, 2025 0.3291 0.3452 0.3000 0.3400 970,566 +0.01(+3.98%)
May 12, 2025 0.3000 0.3300 0.3000 0.3270 589,784 +0.02(+7.92%)
May 09, 2025 0.3039 0.3300 0.2900 0.3030 1,075,679 -0.00(-0.33%)
May 08, 2025 0.3012 0.3110 0.2820 0.3040 619,361 +0.02(+6.29%)
May 07, 2025 0.3100 0.3100 0.2705 0.2860 1,448,659 +0.02(+5.73%)
May 06, 2025 0.3000 0.3200 0.2650 0.2705 1,217,125 -0.02(-8.18%)
May 05, 2025 0.3268 0.3336 0.2943 0.2946 788,451 -0.04(-10.92%)
May 02, 2025 0.3390 0.3395 0.3200 0.3307 418,440 +0.01(+2.45%)
May 01, 2025 0.3390 0.3440 0.3036 0.3228 739,976 -0.03(-7.24%)
Apr 30, 2025 0.3294 0.3480 0.3219 0.3480 679,733 +0.01(+2.47%)
Apr 29, 2025 0.3500 0.3551 0.3212 0.3396 338,458 -0.01(-3.05%)
Apr 28, 2025 0.3600 0.3732 0.3458 0.3503 259,805 -0.02(-5.04%)
Apr 25, 2025 0.3326 0.3690 0.3300 0.3689 258,665 +0.03(+10.05%)
Apr 24, 2025 0.3600 0.3600 0.3269 0.3352 429,220 -0.02(-5.10%)
Apr 23, 2025 0.3600 0.3785 0.3319 0.3532 596,394 +0.00(+0.54%)
Apr 22, 2025 0.3100 0.3608 0.2948 0.3513 1,704,812 +0.04(+13.25%)
Apr 21, 2025 0.2900 0.3150 0.2751 0.3102 1,157,695 +0.02(+7.67%)
Apr 17, 2025 0.2796 0.2950 0.2601 0.2881 552,289 +0.01(+2.75%)
Apr 16, 2025 0.2879 0.2950 0.2700 0.2804 525,506 -0.01(-2.61%)
Apr 15, 2025 0.3000 0.3076 0.2830 0.2879 432,336 -0.01(-4.51%)
Apr 14, 2025 0.3100 0.3345 0.3000 0.3015 1,117,595 -0.01(-2.27%)
Apr 11, 2025 0.2780 0.3312 0.2547 0.3085 1,138,477 +0.04(+15.33%)
Apr 10, 2025 0.2810 0.2839 0.2525 0.2675 478,038 -0.02(-8.52%)
Apr 09, 2025 0.2365 0.2924 0.2310 0.2924 1,164,918 +0.04(+16.96%)
Apr 08, 2025 0.2700 0.2860 0.2400 0.2500 2,041,678 -0.02(-7.78%)
Apr 07, 2025 0.2700 0.4799 0.2213 0.2711 24,987,076 +0.01(+3.87%)
Apr 04, 2025 0.3388 0.3400 0.2586 0.2610 3,480,324 -0.08(-24.57%)
Apr 03, 2025 0.3870 0.4000 0.3435 0.3460 925,029 -0.04(-11.28%)
Apr 02, 2025 0.3900 0.5200 0.3766 0.3900 804,683 -0.01(-3.47%)
Apr 01, 2025 0.3922 0.4377 0.3701 0.4040 1,106,314 -0.00(-0.07%)
Mar 31, 2025 0.3900 0.4400 0.3520 0.4043 1,084,053 -0.04(-8.11%)
Mar 28, 2025 0.4654 0.5100 0.3782 0.4400 3,288,454 -0.02(-4.35%)
Mar 27, 2025 0.5000 0.5200 0.4505 0.4600 2,347,913 -0.02(-4.17%)
Mar 26, 2025 0.4900 0.5725 0.4640 0.4800 3,530,849 +0.00(+0.00%)
Mar 25, 2025 0.4400 0.5950 0.4200 0.4800 9,908,977 +0.05(+11.81%)
Mar 24, 2025 0.3400 0.4366 0.3300 0.4293 3,737,566 +0.12(+39.02%)
Mar 21, 2025 0.3769 0.3886 0.3088 0.3088 1,144,673 -0.08(-20.54%)
Mar 20, 2025 0.3981 0.4000 0.3740 0.3886 279,898 -0.01(-2.58%)
Mar 19, 2025 0.3822 0.4202 0.3803 0.3989 619,965 +0.01(+2.02%)
Mar 18, 2025 0.3895 0.4150 0.3650 0.3910 1,007,999 -0.00(-0.81%)
Mar 17, 2025 0.3878 0.4100 0.3700 0.3942 523,015 +0.00(+0.41%)
Mar 14, 2025 0.4100 0.4258 0.3900 0.3926 686,173 -0.03(-7.78%)
Mar 13, 2025 0.4275 0.4449 0.3766 0.4257 792,641 -0.03(-6.01%)
Mar 12, 2025 0.3676 0.4599 0.3450 0.4529 1,510,066 +0.08(+22.74%)
Mar 11, 2025 0.3800 0.3999 0.3507 0.3690 415,467 -0.01(-3.05%)
Mar 10, 2025 0.4035 0.4035 0.3572 0.3806 564,102 -0.04(-8.51%)
Mar 07, 2025 0.4186 0.4300 0.3950 0.4160 661,659 +0.01(+2.09%)
Mar 06, 2025 0.4000 0.4343 0.3900 0.4075 1,021,320 -0.01(-2.40%)
Mar 05, 2025 0.3850 0.4282 0.3701 0.4175 1,309,008 +0.03(+8.27%)
Mar 04, 2025 0.3746 0.3870 0.3119 0.3856 2,779,926 -0.03(-7.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.