Five Prime Therapeutics Historical Data - FPRX

FPRX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 6.04 0.73 13.75% 5.37 6.08 5.32 714,628
Jan 20 2020 5.31 0.00 +0.00% 5.21 5.44 5.21 0
Jan 17 2020 5.31 0.16 3.11% 5.21 5.44 5.21 491,677
Jan 16 2020 5.15 0.19 3.83% 5.04 5.24 4.8001 682,824
Jan 15 2020 4.96 -0.12 -2.36% 5.08 5.25 4.86 407,478
Jan 14 2020 5.08 0.12 2.42% 4.83 5.215 4.8172 330,395
Jan 13 2020 4.96 -0.21 -4.06% 5.20 5.60 4.91 405,551
Jan 10 2020 5.17 -0.33 -6.0% 5.53 5.66 5.14 644,420
Jan 09 2020 5.50 0.39 7.63% 5.14 5.55 5.03 966,250
Jan 08 2020 5.11 -0.07 -1.35% 5.19 5.36 4.92 570,387
Jan 07 2020 5.18 0.17 3.39% 5.03 5.18 4.74 672,172
Jan 06 2020 5.01 0.64 14.65% 4.32 5.13 4.2764 975,937
Jan 03 2020 4.37 -0.10 -2.24% 4.45 4.64 4.36 213,890
Jan 02 2020 4.47 -0.12 -2.61% 4.70 4.74 4.405 288,376
Jan 01 2020 4.59 0.00 +0.00% 4.29 4.6802 4.29 0
Dec 31 2019 4.59 0.29 6.74% 4.29 4.6802 4.29 469,829
Dec 30 2019 4.30 -0.21 -4.66% 4.60 4.62 4.22 551,723
Dec 27 2019 4.51 -0.05 -1.1% 4.98 5.25 4.49 749,377
Dec 26 2019 4.56 -0.03 -0.65% 4.60 4.6199 4.4446 299,433
Dec 25 2019 4.59 0.00 +0.00% 4.40 4.71 4.36 0
Dec 24 2019 4.59 0.23 5.15% 4.40 4.71 4.36 263,046
Dec 23 2019 4.365 0.33 8.04% 4.09 4.38 3.945 435,133
Dec 20 2019 4.04 0.10 2.54% 3.99 4.05 3.79 1,227,223
Dec 19 2019 3.94 0.09 2.34% 3.85 4.00 3.70 327,328
Dec 18 2019 3.85 -0.17 -4.23% 4.02 4.04 3.80 426,735
Dec 17 2019 4.02 -0.04 -0.99% 4.06 4.19 3.94 277,628
Dec 16 2019 4.06 -0.25 -5.8% 4.33 4.40 4.02 408,730
Dec 13 2019 4.31 -0.37 -7.91% 4.67 4.68 4.28 398,369
Dec 12 2019 4.68 0.17 3.65% 4.57 4.86 4.57 656,983
Dec 11 2019 4.515 0.43 10.39% 4.11 4.5401 4.11 732,281
Dec 10 2019 4.09 0.20 5.14% 3.89 4.10 3.88 430,974
Dec 09 2019 3.89 0.00 0.0% 3.93 4.10 3.89 484,444
Dec 06 2019 3.89 0.12 3.18% 3.82 3.96 3.76 342,126
Dec 05 2019 3.77 -0.23 -5.75% 3.96 3.98 3.75 307,017
Dec 04 2019 4.00 0.00 0.0% 4.00 4.02 3.90 308,119
Dec 03 2019 4.00 0.06 1.52% 3.94 4.10 3.9101 466,704
Dec 02 2019 3.94 0.02 0.51% 3.95 4.23 3.88 542,452
Nov 29 2019 3.92 0.14 3.7% 3.75 3.97 3.73 178,796
Nov 28 2019 3.78 0.00 +0.00% 3.88 3.94 3.699 0
Nov 27 2019 3.78 0.01 0.27% 3.88 3.94 3.699 430,431
Nov 26 2019 3.77 -0.11 -2.84% 3.91 4.01 3.70 674,752
Nov 25 2019 3.88 0.34 9.6% 3.59 4.09 3.55 922,179
Nov 22 2019 3.54 0.22 6.63% 3.31 3.65 3.31 1,532,746
Nov 21 2019 3.32 0.04 1.22% 3.29 3.43 3.20 536,330
Nov 20 2019 3.28 0.05 1.55% 3.20 3.44 3.20 444,245
Nov 19 2019 3.23 0.03 0.94% 3.20 3.37 3.18 334,298
Nov 18 2019 3.20 -0.31 -8.83% 3.44 3.46 3.20 414,183
Nov 15 2019 3.51 -0.15 -4.1% 3.69 3.69 3.47 289,944
Nov 14 2019 3.66 -0.09 -2.4% 3.75 3.79 3.62 207,205
Nov 13 2019 3.75 -0.16 -4.09% 3.92 3.92 3.72 221,205
Nov 12 2019 3.91 -0.01 -0.26% 3.83 4.03 3.81 193,039
Nov 11 2019 3.92 0.03 0.77% 3.81 3.94 3.64 317,633
Nov 08 2019 3.89 0.00 0.0% 3.94 4.08 3.89 382,137
Nov 07 2019 3.89 -0.12 -2.99% 3.75 4.03 3.75 380,433
Nov 06 2019 4.01 0.01 0.25% 4.12 4.14 3.97 185,104
Nov 05 2019 4.00 -0.16 -3.85% 4.16 4.30 4.00 1,356,211
Nov 04 2019 4.16 -0.04 -0.95% 4.22 4.3546 4.15 212,279
Nov 01 2019 4.20 0.00 +0.00% 4.03 4.31 4.00 0
Nov 01 2019 4.20 0.25 6.33% 4.03 4.31 4.00 370,506
Oct 31 2019 3.95 -0.06 -1.5% 3.96 4.00 3.80 192,133
Oct 30 2019 4.01 0.13 3.35% 3.89 4.05 3.87 253,659
Oct 29 2019 3.88 -0.16 -3.96% 3.99 4.08 3.87 287,803
Oct 28 2019 4.04 0.20 5.21% 4.00 4.38 3.94 630,845
Oct 25 2019 3.84 0.10 2.67% 3.74 3.92 3.72 203,929
Oct 24 2019 3.74 -0.06 -1.58% 3.80 3.84 3.6975 334,362


Your Recent History
NASDAQ
FPRX
Five Prime..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.