ProPhase Labs Inc (PRPH)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0789 | -12.7484246243 | 0.6189 | 0.625 | 0.46 | 561266 | 0.5461933 | CS |
| 4 | -0.118 | -17.9331306991 | 0.658 | 0.934899 | 0.46 | 440123 | 0.67262431 | CS |
| 12 | -1.72 | -76.1061946903 | 2.26 | 2.28 | 0.46 | 325290 | 0.72749722 | CS |
| 26 | -2.55 | -82.5242718447 | 3.09 | 3.3654 | 0.46 | 157982 | 0.90885307 | CS |
| 52 | -4.36 | -88.9795918367 | 4.9 | 7.48 | 0.46 | 101450 | 1.82491034 | CS |
| 156 | -6.31 | -92.1167883212 | 6.85 | 15.25 | 0.46 | 79496 | 6.30150134 | CS |
| 260 | -1.27 | -70.1657458564 | 1.81 | 16.04 | 0.46 | 109997 | 6.3593742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.54 | 0.0289 | 5.65 | 0.49 | 0.5843 | 0.443 | 273762 |
| 1737675300 | 0.5111 | 0 | 0.00 | 0.5111 | 0.5111 | 0.5111 | 0 |
| 1737588900 | 0.5111 | -0.0979 | -16.08 | 0.6084 | 0.6175 | 0.46 | 1054710 |
| 1737502500 | 0.609 | 0.0137 | 2.30 | 0.5999 | 0.625 | 0.5921999 | 445838 |
| 1737156900 | 0.5953 | -0.0047 | -0.78 | 0.6189 | 0.62 | 0.58 | 182317 |
| 1737070500 | 0.6 | -0.0001 | -0.02 | 0.6014 | 0.63 | 0.59 | 129265 |
| 1736984100 | 0.6001 | -0.0054 | -0.89 | 0.6 | 0.632 | 0.59 | 183257 |
| 1736897700 | 0.6055 | -0.0435 | -6.70 | 0.6294999 | 0.65 | 0.58 | 237399 |
| 1736811300 | 0.649 | 0 | 0.00 | 0.6294999 | 0.655 | 0.59 | 319763 |
| 1736552100 | 0.649 | 0.06 | 10.19 | 0.593 | 0.67 | 0.5889 | 470307 |
| 1736379300 | 0.589 | -0.1262 | -17.65 | 0.7256 | 0.7256 | 0.56 | 817642 |
| 1736292900 | 0.7151999 | -0.0138 | -1.89 | 0.7431 | 0.7499 | 0.6715 | 240865 |
| 1736206500 | 0.729 | -0.1026 | -12.34 | 0.8316 | 0.85 | 0.7050999 | 357171 |
| 1735947300 | 0.8316 | -0.0484 | -5.50 | 0.9101 | 0.934899 | 0.78 | 459663 |
| 1735860900 | 0.88 | 0.1229 | 16.23 | 0.79 | 0.92 | 0.76 | 774741 |
| 1735688100 | 0.7571 | 0.0376 | 5.23 | 0.77 | 0.8638 | 0.7206 | 732602 |
| 1735601700 | 0.7195 | 0.0825 | 12.95 | 0.7 | 0.7195 | 0.6401 | 289809 |
| 1735342500 | 0.637 | 0.0109 | 1.74 | 0.6699 | 0.67 | 0.6219 | 242356 |
| 1735256100 | 0.6261 | -0.0168 | -2.61 | 0.63 | 0.65 | 0.62 | 145488 |
| 1735077840 | 0.6429 | 0.0093 | 1.47 | 0.6375999 | 0.6778999 | 0.63 | 41125 |
| 1734996900 | 0.6336 | 0.0231 | 3.78 | 0.62 | 0.659899 | 0.6198 | 111939 |
| 1734737700 | 0.6105 | -0.0426 | -6.52 | 0.6565 | 0.699 | 0.6105 | 308640 |
| 1734651300 | 0.6531 | -0.042 | -6.04 | 0.7089 | 0.72 | 0.65 | 84561 |
| 1734564900 | 0.6951 | 0.0091 | 1.33 | 0.685 | 0.7199 | 0.68 | 147700 |
| 1734478500 | 0.686 | 0 | 0.00 | 0.6899999 | 0.74 | 0.685 | 125071 |
| 1734392100 | 0.686 | 0.035 | 5.38 | 0.6835 | 0.716925 | 0.67 | 262970 |
| 1734132900 | 0.651 | -0.026 | -3.84 | 0.66 | 0.6846 | 0.643 | 385332 |
| 1734046500 | 0.677 | 0.032 | 4.96 | 0.6499 | 0.6975 | 0.6401 | 313745 |
| 1733960100 | 0.645 | -0.0296 | -4.39 | 0.6801 | 0.75 | 0.6421 | 563198 |
| 1733873700 | 0.6746 | -0.0406 | -5.68 | 0.6976 | 0.725 | 0.67 | 412453 |
| 1733787300 | 0.7151999 | 0.0202 | 2.91 | 0.723 | 0.724 | 0.6801 | 125061 |
| 1733528100 | 0.6949999 | -0.011 | -1.56 | 0.746 | 0.746 | 0.68 | 331691 |
| 1733441700 | 0.706 | -0.004 | -0.56 | 0.7203 | 0.758 | 0.66 | 642998 |
| 1733355300 | 0.71 | -0.0659 | -8.49 | 0.765 | 0.7699 | 0.71 | 177878 |
| 1733268900 | 0.7759 | -0.0098 | -1.25 | 0.7647 | 0.7794 | 0.75 | 65127 |
| 1733182500 | 0.7857 | 0.0138 | 1.79 | 0.7724259 | 0.7859 | 0.742 | 185148 |
| 1732917840 | 0.7719 | 0.0019 | 0.25 | 0.7469 | 0.7984 | 0.7403 | 98405 |
| 1732750500 | 0.77 | 0.021 | 2.80 | 0.73 | 0.779 | 0.7201 | 77881 |
| 1732664100 | 0.749 | 0.0045 | 0.60 | 0.74505 | 0.7497 | 0.714542 | 90913 |
| 1732577700 | 0.7445 | -0.0244 | -3.17 | 0.759 | 0.79 | 0.7402 | 112733 |
| 1732318500 | 0.7689 | -0.008 | -1.03 | 0.7665 | 0.8 | 0.7503 | 187935 |
| 1732232100 | 0.7769 | 0.0119 | 1.56 | 0.757501 | 0.779 | 0.7401 | 268189 |
| 1732145700 | 0.765 | 0.005 | 0.66 | 0.76 | 0.769 | 0.7259 | 44310 |
| 1732059300 | 0.76 | -0.0274 | -3.48 | 0.7874 | 0.7874 | 0.7201 | 141434 |
| 1731972900 | 0.7874 | 0.0374 | 4.99 | 0.769 | 0.79 | 0.7276 | 305624 |
| 1731713700 | 0.75 | -0.0014 | -0.19 | 0.769899 | 0.769899 | 0.705 | 127514 |
| 1731627300 | 0.7514 | -0.0186 | -2.42 | 0.7887 | 0.793 | 0.75 | 340042 |
| 1731540900 | 0.77 | 0.0324 | 4.39 | 0.6899999 | 0.7885 | 0.661 | 472452 |
| 1731454500 | 0.7376 | -0.0014 | -0.19 | 0.76 | 0.76 | 0.7173 | 226830 |
| 1731368100 | 0.739 | -0.041 | -5.26 | 0.8293 | 0.8293 | 0.7 | 580383 |
| 1731108900 | 0.78 | -0.65 | -45.45 | 0.7 | 0.795499 | 0.6601 | 2636245 |
| 1731022500 | 1.43 | -0.51 | -26.29 | 1.885 | 1.915 | 1.36 | 214977 |
| 1730936100 | 1.94 | -0.14 | -6.73 | 2.14 | 2.14 | 1.9 | 74698 |
| 1730849700 | 2.08 | -0.11 | -5.02 | 2.15 | 2.17 | 2.08 | 20436 |
| 1730763300 | 2.19 | 0.05 | 2.34 | 2.13 | 2.23 | 2.1 | 39627 |
| 1730500500 | 2.14 | -0.15 | -6.55 | 2.2599999 | 2.2799999 | 2.115 | 22508 |
| 1730414100 | 2.29 | 0.02 | 0.88 | 2.27 | 2.39 | 2.22 | 13861 |
| 1730327700 | 2.27 | 0.02 | 0.89 | 2.22 | 2.39 | 2.22 | 42152 |
| 1730241300 | 2.25 | -0.15 | -6.25 | 2.3902 | 2.3902 | 2.24 | 27988 |
| 1730154900 | 2.4 | 0.01 | 0.42 | 2.355 | 2.4 | 2.3 | 25022 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
