Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PRPH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 4.61 | -0.10 | -2.12% | 4.77 | 4.835 | 4.6001 | 22,056 |
| Apr 26 2024 | 4.71 | -0.24 | -4.85% | 4.95 | 4.95 | 4.6009 | 59,961 |
| Apr 25 2024 | 4.95 | -0.11 | -2.17% | 5.2277 | 5.2277 | 4.90 | 11,499 |
| Apr 24 2024 | 5.06 | -0.10 | -1.94% | 5.17 | 5.46 | 5.05 | 15,554 |
| Apr 23 2024 | 5.16 | 0.26 | 5.31% | 4.89 | 5.3911 | 4.89 | 16,630 |
| Apr 22 2024 | 4.90 | -0.36 | -6.84% | 5.17 | 5.17 | 4.90 | 62,107 |
| Apr 19 2024 | 5.26 | -0.18 | -3.31% | 5.31 | 5.31 | 5.05 | 99,267 |
| Apr 18 2024 | 5.44 | -0.83 | -13.24% | 6.32 | 6.32 | 5.33 | 1,176,746 |
| Apr 17 2024 | 6.27 | -1.08 | -14.69% | 7.47 | 7.47 | 6.051 | 83,026 |
| Apr 16 2024 | 7.35 | 1.20 | 19.42% | 6.3802 | 7.48 | 6.27 | 181,641 |
| Apr 15 2024 | 6.155 | -0.37 | -5.60% | 6.63 | 6.77 | 6.115 | 48,030 |
| Apr 12 2024 | 6.52 | 0.12 | 1.87% | 6.58 | 6.64 | 6.291 | 26,368 |
| Apr 11 2024 | 6.40 | 0.27 | 4.40% | 6.60 | 6.70 | 6.18 | 83,099 |
| Apr 10 2024 | 6.13 | 0.03 | 0.49% | 6.05 | 6.22 | 6.005 | 10,548 |
| Apr 09 2024 | 6.10 | -0.50 | -7.58% | 6.61 | 6.6417 | 6.06 | 26,627 |
| Apr 08 2024 | 6.60 | -0.20 | -2.94% | 6.88 | 6.88 | 6.50 | 35,748 |
| Apr 05 2024 | 6.80 | 0.22 | 3.34% | 6.67 | 6.9162 | 6.67 | 45,557 |
| Apr 04 2024 | 6.58 | -0.04 | -0.60% | 6.64 | 6.75 | 6.5032 | 21,421 |
| Apr 03 2024 | 6.62 | -0.27 | -3.92% | 6.80 | 6.88 | 6.42 | 37,479 |
| Apr 02 2024 | 6.89 | 0.04 | 0.58% | 6.95 | 6.96 | 6.76 | 40,159 |
| Apr 01 2024 | 6.85 | 0.38 | 5.87% | 6.59 | 6.93 | 6.54 | 33,469 |
| Mar 28 2024 | 6.47 | 0.21 | 3.35% | 6.46 | 6.55 | 6.2273 | 16,000 |
| Mar 27 2024 | 6.26 | -0.03 | -0.48% | 6.38 | 6.7099 | 6.2156 | 33,582 |
| Mar 26 2024 | 6.29 | 0.09 | 1.45% | 6.62 | 6.70 | 6.155 | 49,346 |
| Mar 25 2024 | 6.20 | 0.36 | 6.16% | 5.85 | 6.20 | 5.75 | 49,599 |
| Mar 22 2024 | 5.84 | 0.22 | 3.91% | 5.54 | 6.00 | 5.51 | 35,707 |
| Mar 21 2024 | 5.62 | 0.09 | 1.63% | 5.63 | 5.8599 | 5.50 | 44,782 |
| Mar 20 2024 | 5.53 | 0.30 | 5.74% | 5.24 | 5.65 | 5.0901 | 46,985 |
| Mar 19 2024 | 5.23 | 0.09 | 1.75% | 5.17 | 5.345 | 5.00 | 27,998 |
| Mar 18 2024 | 5.14 | 0.10 | 1.98% | 4.89 | 5.35 | 4.89 | 50,989 |
| Mar 15 2024 | 5.04 | 0.18 | 3.70% | 4.47 | 5.1928 | 4.47 | 27,328 |
| Mar 14 2024 | 4.86 | -0.19 | -3.76% | 5.05 | 5.07 | 4.86 | 9,275 |
| Mar 13 2024 | 5.05 | 0.25 | 5.21% | 4.94 | 5.14 | 4.87 | 13,043 |
| Mar 12 2024 | 4.80 | -0.11 | -2.24% | 4.96 | 4.97 | 4.7263 | 12,779 |
| Mar 11 2024 | 4.91 | 0.16 | 3.37% | 4.71 | 4.9899 | 4.52 | 7,621 |
| Mar 08 2024 | 4.75 | 0.03 | 0.64% | 4.66 | 4.81 | 4.55 | 8,553 |
| Mar 07 2024 | 4.72 | 0.13 | 2.83% | 4.55 | 4.87 | 4.55 | 7,250 |
| Mar 06 2024 | 4.59 | -0.13 | -2.75% | 4.67 | 4.70 | 4.53 | 13,208 |
| Mar 05 2024 | 4.72 | 0.11 | 2.39% | 4.54 | 4.72 | 4.51 | 25,692 |
| Mar 04 2024 | 4.61 | 0.05 | 1.10% | 4.76 | 4.76 | 4.57 | 8,255 |
| Mar 01 2024 | 4.56 | 0.09 | 2.01% | 4.52 | 4.57 | 4.3734 | 50,257 |
| Feb 29 2024 | 4.47 | -0.27 | -5.70% | 4.77 | 4.80 | 4.47 | 113,115 |
| Feb 28 2024 | 4.74 | -0.29 | -5.77% | 5.02 | 5.22 | 4.72 | 66,185 |
| Feb 27 2024 | 5.03 | -0.05 | -0.98% | 4.98 | 5.16 | 4.93 | 50,479 |
| Feb 26 2024 | 5.08 | 0.12 | 2.42% | 4.92 | 5.08 | 4.92 | 22,445 |
| Feb 23 2024 | 4.96 | 0.00 | 0.00% | 4.92 | 5.00 | 4.92 | 9,364 |
| Feb 22 2024 | 4.96 | 0.01 | 0.20% | 4.92 | 5.00 | 4.92 | 5,057 |
| Feb 21 2024 | 4.95 | 0.00 | 0.00% | 4.93 | 5.09 | 4.93 | 7,688 |
| Feb 20 2024 | 4.95 | -0.03 | -0.60% | 4.94 | 5.25 | 4.94 | 77,597 |
| Feb 16 2024 | 4.98 | 0.02 | 0.40% | 4.97 | 5.02 | 4.9101 | 9,298 |
| Feb 15 2024 | 4.96 | -0.07 | -1.39% | 4.90 | 5.03 | 4.90 | 5,434 |
| Feb 14 2024 | 5.03 | 0.11 | 2.24% | 4.96 | 5.05 | 4.8731 | 9,432 |
| Feb 13 2024 | 4.92 | -0.27 | -5.20% | 5.18 | 5.18 | 4.92 | 14,344 |
| Feb 12 2024 | 5.19 | -0.05 | -0.95% | 5.24 | 5.25 | 5.1499 | 14,528 |
| Feb 09 2024 | 5.24 | -0.01 | -0.19% | 5.12 | 5.2499 | 5.12 | 6,106 |
| Feb 08 2024 | 5.25 | 0.05 | 0.96% | 5.09 | 5.25 | 5.0008 | 19,684 |
| Feb 07 2024 | 5.20 | 0.01 | 0.19% | 5.13 | 5.20 | 5.0601 | 6,910 |
| Feb 06 2024 | 5.19 | 0.13 | 2.57% | 5.00 | 5.19 | 4.9999 | 8,532 |
| Feb 05 2024 | 5.06 | -0.02 | -0.39% | 5.08 | 5.08 | 5.00 | 18,588 |
| Feb 02 2024 | 5.08 | 0.07 | 1.40% | 5.01 | 5.11 | 5.00 | 8,388 |
| Feb 01 2024 | 5.01 | 0.16 | 3.30% | 4.83 | 5.12 | 4.83 | 25,466 |
| Jan 31 2024 | 4.85 | 0.09 | 1.78% | 4.70 | 4.8899 | 4.5372 | 14,457 |
