Precipio Inc (PRPO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1459 | 2.85518590998 | 5.11 | 5.6 | 4.75 | 10022 | 5.28541618 | CS |
| 4 | 0.3059 | 6.1797979798 | 4.95 | 5.8 | 4.31 | 11944 | 5.18610358 | CS |
| 12 | -0.5441 | -9.38103448276 | 5.8 | 6.5 | 4.31 | 6651 | 5.40607038 | CS |
| 26 | -1.0741 | -16.9684044234 | 6.33 | 7.25 | 4.31 | 5813 | 5.91021469 | CS |
| 52 | -1.4241 | -21.3188622754 | 6.68 | 8.99 | 4.31 | 35415 | 6.56004304 | CS |
| 156 | -55.3441 | -91.3268976898 | 60.6 | 83.4 | 4.31 | 162704 | 35.53204931 | CS |
| 260 | -53.3441 | -91.030887372 | 58.6 | 183.6 | 4.31 | 1199925 | 81.58629181 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 5.2558999 | -0.28 | -5.13 | 5.49 | 5.5 | 5.22 | 10870 |
| 1722033300 | 5.54 | 0.28 | 5.32 | 5.26 | 5.6 | 5.19 | 17110 |
| 1721946900 | 5.26 | 0.39 | 8.01 | 4.95 | 5.5599999 | 4.95 | 21273 |
| 1721860500 | 4.87 | -0.06 | -1.22 | 4.85 | 4.94 | 4.85 | 960 |
| 1721774100 | 4.93 | -0.01 | -0.10 | 4.9 | 4.9898999 | 4.75 | 4493 |
| 1721687700 | 4.9349999 | -0.15 | -2.85 | 5.11 | 5.2 | 4.86 | 4237 |
| 1721428500 | 5.08 | -0.17 | -3.24 | 5.345 | 5.345 | 5 | 5868 |
| 1721342100 | 5.25 | -0.25 | -4.55 | 5.49 | 5.5 | 5.15 | 17348 |
| 1721255700 | 5.5 | 1.06 | 23.87 | 5 | 5.8 | 4.8103 | 71822 |
| 1721169300 | 4.44 | -0.19 | -4.19 | 4.59 | 4.7541 | 4.32 | 6625 |
| 1721082900 | 4.6343 | -0.06 | -1.19 | 4.74 | 5.123 | 4.6343 | 4645 |
| 1720823700 | 4.69 | -0.08 | -1.68 | 4.7699999 | 4.8099999 | 4.3099999 | 5748 |
| 1720737300 | 4.7699999 | -0.04 | -0.83 | 4.99 | 5.1362 | 4.7568 | 10436 |
| 1720650900 | 4.8099999 | 0.04 | 0.84 | 4.88 | 5.0256 | 4.73 | 10969 |
| 1720564500 | 4.7699999 | -0.11 | -2.25 | 4.86 | 5.21 | 4.7699999 | 14516 |
| 1720478100 | 4.88 | -0.22 | -4.36 | 5.1 | 5.1 | 4.82 | 2799 |
| 1720218900 | 5.1022999 | 0.3 | 6.30 | 4.76 | 5.2699999 | 4.76 | 11021 |
| 1720040640 | 4.8 | -0.2 | -4.00 | 4.85 | 4.99 | 4.8 | 398 |
| 1719959700 | 5 | -0.38 | -7.06 | 5.5199999 | 5.5199999 | 5 | 11161 |
| 1719873300 | 5.38 | 0.19 | 3.66 | 4.95 | 5.44 | 4.95 | 1490 |
| 1719614100 | 5.19 | 0.22 | 4.43 | 4.88 | 5.25 | 4.88 | 1954 |
| 1719527700 | 4.97 | -0.1 | -1.91 | 5.07 | 5.07 | 4.76 | 2105 |
| 1719441300 | 5.0666 | 0.19 | 3.79 | 4.89 | 5.28 | 4.7701 | 6296 |
| 1719354900 | 4.8815 | -0.13 | -2.66 | 4.97 | 5.1985 | 4.8 | 1450 |
| 1719268500 | 5.015 | 0.03 | 0.70 | 4.84 | 5.07 | 4.84 | 772 |
| 1719009300 | 4.98 | -0.18 | -3.49 | 5.28 | 5.28 | 4.65 | 6010 |
| 1718922900 | 5.16 | -0.16 | -3.02 | 5.3 | 5.535 | 5.11 | 2714 |
| 1718750100 | 5.3208 | -0.49 | -8.42 | 5.5 | 5.8701 | 5.28 | 12778 |
| 1718663700 | 5.8099999 | -0.03 | -0.51 | 5.65 | 6.0672 | 5.5435 | 6576 |
| 1718404500 | 5.84 | 0.05 | 0.86 | 5.65 | 5.92 | 5.61 | 4745 |
| 1718318100 | 5.7901999 | -0.11 | -1.86 | 5.65 | 5.7901999 | 5.55 | 365 |
| 1718231700 | 5.9 | 0.28 | 4.98 | 5.5 | 5.9 | 5.5 | 3627 |
| 1718145300 | 5.6201 | -0.13 | -2.26 | 5.75 | 5.79 | 5.6 | 1677 |
| 1718058900 | 5.75 | 0.07 | 1.23 | 5.61 | 5.75 | 5.61 | 825 |
| 1717799700 | 5.68 | -0.01 | -0.18 | 5.7694 | 5.7868 | 5.68 | 1618 |
| 1717713300 | 5.69 | 0.01 | 0.18 | 5.68 | 6.0903 | 5.68 | 11393 |
| 1717626900 | 5.68 | -0.02 | -0.35 | 5.68 | 5.75 | 5.68 | 721 |
| 1717540500 | 5.7 | -0.05 | -0.87 | 5.76 | 5.8 | 5.68 | 10637 |
| 1717454100 | 5.75 | -0.01 | -0.17 | 5.75 | 6.2 | 5.75 | 4283 |
| 1717194900 | 5.76 | -0.21 | -3.52 | 5.89 | 5.89 | 5.75 | 1004 |
| 1717108500 | 5.97 | -0.01 | -0.17 | 5.75 | 5.98 | 5.75 | 959 |
| 1717022100 | 5.98 | 0.07 | 1.18 | 5.85 | 5.98 | 5.65 | 3923 |
| 1716935700 | 5.91 | 0.04 | 0.67 | 5.91 | 5.91 | 5.87 | 542 |
| 1716590100 | 5.8708 | -0.2 | -3.36 | 5.85 | 5.9 | 5.82 | 1619 |
| 1716503700 | 6.075 | 0 | 0.00 | 6.0599999 | 6.075 | 5.96 | 167 |
| 1716417300 | 6.075 | 0.18 | 2.97 | 5.9 | 6.25 | 5.9 | 929 |
| 1716330900 | 5.9 | -0.1 | -1.67 | 6.12 | 6.12 | 5.9 | 1075 |
| 1716244500 | 6 | -0.29 | -4.61 | 6.1 | 6.2 | 5.98 | 1952 |
| 1715985300 | 6.29 | 0.08 | 1.29 | 6.5 | 6.5 | 5.9832 | 14773 |
| 1715898900 | 6.21 | -0.03 | -0.48 | 6.48 | 6.48 | 5.9499 | 5768 |
| 1715812500 | 6.2401 | -0.25 | -3.85 | 6.49 | 6.4901 | 6.2401 | 1658 |
| 1715726100 | 6.49 | 0.21 | 3.34 | 6.28 | 6.49 | 6.28 | 2697 |
| 1715639700 | 6.28 | 0.25 | 4.06 | 6.04 | 6.3 | 6.03 | 2024 |
| 1715380500 | 6.035 | 0.26 | 4.52 | 6.29 | 6.29 | 5.8334 | 7988 |
| 1715294100 | 5.7739 | 0.09 | 1.65 | 5.7699999 | 6.1852 | 5.7101 | 14452 |
| 1715207700 | 5.68 | 0 | 0.00 | 5.7 | 5.7 | 5.68 | 263 |
| 1715121300 | 5.68 | -0.3 | -4.99 | 5.96 | 6.1 | 5.68 | 3723 |
| 1715034900 | 5.9782 | 0.18 | 3.07 | 5.8 | 6.2 | 5.78 | 1262 |
| 1714775700 | 5.8 | -0.15 | -2.53 | 5.76 | 6 | 5.75 | 917 |
| 1714689300 | 5.9504 | 0.33 | 5.88 | 5.7 | 5.9504 | 5.65 | 4551 |
| 1714602900 | 5.62 | -0.13 | -2.26 | 5.71 | 5.71 | 5.62 | 1462 |
| 1714516500 | 5.7499 | -0.15 | -2.54 | 5.91 | 6.079 | 5.61 | 6609 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
