ProPhase Labs Inc (PRPH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 11.3360323887 | 2.47 | 3 | 2.4 | 11555 | 2.62326021 | CS |
| 4 | 0.15 | 5.76923076923 | 2.6 | 3 | 2.04 | 31278 | 2.56069261 | CS |
| 12 | -1.95 | -41.4893617021 | 4.7 | 4.747 | 2.04 | 28935 | 3.15298516 | CS |
| 26 | -1.92 | -41.113490364 | 4.67 | 7.48 | 2.04 | 44362 | 4.83810826 | CS |
| 52 | -1.52 | -35.5971896956 | 4.27 | 7.48 | 2.04 | 36131 | 4.76414524 | CS |
| 156 | -2.51 | -47.7186311787 | 5.26 | 15.25 | 2.04 | 60174 | 8.58232323 | CS |
| 260 | 0.95 | 52.7777777778 | 1.8 | 16.04 | 1.37 | 95912 | 7.22861437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 2.75 | 0.22 | 8.70 | 2.52 | 3 | 2.412 | 55160 |
| 1725575700 | 2.5299999 | -0.06 | -2.32 | 2.56 | 2.7799 | 2.5299999 | 2851 |
| 1725489300 | 2.59 | 0.06 | 2.37 | 2.5299999 | 2.71 | 2.5099999 | 3883 |
| 1725402900 | 2.5299999 | -0.16 | -5.95 | 2.71 | 2.71 | 2.48 | 14002 |
| 1725057300 | 2.69 | 0.29 | 12.08 | 2.47 | 2.7599 | 2.4 | 25485 |
| 1724970900 | 2.4 | 0.06 | 2.56 | 2.44 | 2.6095 | 2.27 | 60127 |
| 1724884500 | 2.34 | -0.02 | -0.64 | 2.4 | 2.48 | 2.18 | 29929 |
| 1724798100 | 2.355 | -0.1 | -3.88 | 2.43 | 2.72 | 2.35 | 20457 |
| 1724711700 | 2.45 | -0.24 | -8.92 | 2.66 | 2.7001 | 2.42 | 25823 |
| 1724452500 | 2.69 | -0.09 | -3.24 | 2.69 | 2.82 | 2.62 | 19094 |
| 1724366100 | 2.7799999 | -0.05 | -1.77 | 2.82 | 2.82 | 2.7 | 5812 |
| 1724279700 | 2.83 | -0.02 | -0.70 | 2.81 | 2.87 | 2.6822 | 4677 |
| 1724193300 | 2.85 | -0.09 | -3.06 | 2.89 | 2.94 | 2.7599999 | 40416 |
| 1724106900 | 2.94 | 0.44 | 17.60 | 2.5 | 2.99 | 2.5 | 65866 |
| 1723847700 | 2.5 | 0.24 | 10.62 | 2.27 | 2.6 | 2.16 | 72813 |
| 1723761300 | 2.2599999 | -0.24 | -9.60 | 2.43 | 2.72 | 2.04 | 48568 |
| 1723674900 | 2.5 | 0.03 | 1.21 | 2.47 | 2.72 | 2.35 | 61357 |
| 1723588500 | 2.47 | -0.18 | -6.79 | 2.63 | 2.75 | 2.4301 | 25454 |
| 1723502100 | 2.65 | 0.12 | 4.74 | 2.54 | 2.77 | 2.5099999 | 49123 |
| 1723242900 | 2.5299999 | -0.01 | -0.39 | 2.6 | 2.8 | 2.52 | 18547 |
| 1723156500 | 2.54 | -0.04 | -1.55 | 2.64 | 2.66 | 2.5 | 14047 |
| 1723070100 | 2.58 | -0.15 | -5.49 | 2.74 | 2.74 | 2.5099999 | 14942 |
| 1722983700 | 2.73 | 0.2 | 7.91 | 2.5299999 | 2.8399 | 2.48 | 32308 |
| 1722897300 | 2.5299999 | -0.39 | -13.36 | 2.8 | 2.85 | 2.37 | 28657 |
| 1722638100 | 2.92 | -0.08 | -2.67 | 3 | 3.08 | 2.75 | 15730 |
| 1722551700 | 3 | -0.06 | -1.96 | 3.18 | 3.22 | 3 | 14214 |
| 1722465300 | 3.06 | -0.12 | -3.77 | 3.15 | 3.2299 | 3.06 | 34297 |
| 1722378900 | 3.18 | 0.08 | 2.58 | 3.13 | 3.29 | 3.06 | 21598 |
| 1722292500 | 3.1 | -0.12 | -3.73 | 3.18 | 3.2799999 | 3.0901 | 7581 |
| 1722033300 | 3.22 | 0.19 | 6.27 | 3.0099999 | 3.3654 | 3.0099999 | 12385 |
| 1721946900 | 3.0299999 | -0.08 | -2.57 | 3.08 | 3.25 | 3.0299999 | 15299 |
| 1721860500 | 3.11 | -0.02 | -0.64 | 3.09 | 3.29 | 3.07 | 16152 |
| 1721774100 | 3.13 | 0.02 | 0.64 | 3.23 | 3.33 | 3.0995 | 28446 |
| 1721687700 | 3.11 | -0.01 | -0.32 | 3.13 | 3.27 | 3.06 | 30794 |
| 1721428500 | 3.12 | -0.09 | -2.80 | 3.16 | 3.3 | 3.1 | 32398 |
| 1721342100 | 3.21 | -0.03 | -0.93 | 3.24 | 3.36 | 3.175 | 23457 |
| 1721255700 | 3.24 | -0.04 | -1.22 | 3.3 | 3.47 | 3.24 | 39009 |
| 1721169300 | 3.2799999 | 0.06 | 1.86 | 3.22 | 3.39 | 3.22 | 36562 |
| 1721082900 | 3.22 | -0.08 | -2.28 | 3.31 | 3.45 | 3.21 | 37279 |
| 1720823700 | 3.295 | -0.18 | -5.04 | 3.45 | 3.55 | 3.2 | 45486 |
| 1720737300 | 3.47 | 0 | 0.00 | 3.53 | 3.665 | 3.4601 | 15237 |
| 1720650900 | 3.47 | -0.03 | -0.86 | 3.55 | 3.65 | 3.47 | 29548 |
| 1720564500 | 3.5 | 0.14 | 4.17 | 3.35 | 3.685 | 3.3187 | 49335 |
| 1720478100 | 3.36 | 0.12 | 3.70 | 3.23 | 3.74 | 3.2 | 32720 |
| 1720218900 | 3.24 | -0.39 | -10.74 | 3.55 | 3.55 | 3.1801 | 84057 |
| 1720040640 | 3.63 | -0.17 | -4.47 | 3.65 | 3.7 | 3.5581 | 28985 |
| 1719959700 | 3.8 | -0.26 | -6.40 | 4.04 | 4.04 | 3.8 | 26412 |
| 1719873300 | 4.0599999 | -0.21 | -4.92 | 4.16 | 4.1849999 | 4 | 17643 |
| 1719614100 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 0 |
| 1719527700 | 4.2699999 | 0.01 | 0.23 | 4.21 | 4.325 | 4.2 | 12401 |
| 1719441300 | 4.26 | -0.06 | -1.39 | 4.29 | 4.3873 | 4.2 | 23118 |
| 1719354900 | 4.32 | -0.03 | -0.69 | 4.33 | 4.402 | 4.32 | 26267 |
| 1719268500 | 4.35 | -0.04 | -0.91 | 4.33 | 4.4927 | 4.33 | 19886 |
| 1719009300 | 4.39 | 0.04 | 0.92 | 4.36 | 4.4917999 | 4.35 | 38214 |
| 1718922900 | 4.35 | -0.15 | -3.33 | 4.49 | 4.53 | 4.33 | 38237 |
| 1718750100 | 4.5 | -0.05 | -1.10 | 4.51 | 4.6799 | 4.5 | 22048 |
| 1718663700 | 4.55 | -0.04 | -0.87 | 4.59 | 4.7 | 4.48 | 27679 |
| 1718404500 | 4.59 | -0.06 | -1.29 | 4.7 | 4.747 | 4.5 | 33648 |
| 1718318100 | 4.65 | -0.12 | -2.52 | 4.74 | 4.8385 | 4.6 | 14491 |
| 1718231700 | 4.7699999 | 0.14 | 3.02 | 4.58 | 4.83 | 4.5599999 | 26962 |
| 1718145300 | 4.63 | 0.13 | 2.89 | 4.48 | 4.63 | 4.47 | 26046 |
| 1718058900 | 4.5 | -0.14 | -3.02 | 4.6 | 4.6299 | 4.4169 | 31981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
