ProPhase Labs Inc (PRPH) Historical Stock Data
5.19 ↑0.58 (12.58%)
As of May 1, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, PRPH is down -0.90% a day on average. There have been 11 days where ProPhase Labs Inc closed green and 19 days where PRPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 4.58 | 5.19 | ↑$0.61 (13.32%) | 4.58 | 5.32 | 31.94K |
| 2024-04-30 | 4.59 | 4.61 | ↑$0.02 (0.44%) | 4.45 | 4.73 | 54.49K |
| 2024-04-29 | 4.77 | 4.61 | ↓$0.16 (-3.35%) | 4.60 | 4.84 | 22.06K |
| 2024-04-26 | 4.95 | 4.71 | ↓$0.24 (-4.85%) | 4.60 | 4.95 | 59.96K |
| 2024-04-25 | 5.06 | 4.95 | ↓$0.11 (-2.17%) | 4.90 | 5.23 | 12.15K |
| 2024-04-24 | 5.17 | 5.06 | ↓$0.11 (-2.13%) | 5.05 | 5.46 | 15.55K |
| 2024-04-23 | 4.89 | 5.16 | ↑$0.27 (5.52%) | 4.89 | 5.39 | 16.63K |
| 2024-04-22 | 5.17 | 4.90 | ↓$0.27 (-5.22%) | 4.90 | 5.17 | 62.11K |
| 2024-04-19 | 5.31 | 5.26 | ↓$0.05 (-0.94%) | 5.05 | 5.31 | 99.27K |
| 2024-04-18 | 6.32 | 5.44 | ↓$0.88 (-13.92%) | 5.33 | 6.32 | 1.18M |
| 2024-04-17 | 7.47 | 6.27 | ↓$1.20 (-16.06%) | 6.05 | 7.47 | 83.03K |
| 2024-04-16 | 6.54 | 7.35 | ↑$0.81 (12.39%) | 6.27 | 7.48 | 190.03K |
| 2024-04-15 | 6.63 | 6.16 | ↓$0.48 (-7.16%) | 6.12 | 6.77 | 48.03K |
| 2024-04-12 | 6.58 | 6.52 | ↓$0.06 (-0.91%) | 6.29 | 6.64 | 26.39K |
| 2024-04-11 | 6.60 | 6.40 | ↓$0.20 (-3.03%) | 6.18 | 6.70 | 83.17K |
| 2024-04-10 | 6.04 | 6.13 | ↑$0.09 (1.49%) | 6.01 | 6.22 | 19.14K |
| 2024-04-09 | 6.61 | 6.10 | ↓$0.51 (-7.72%) | 6.06 | 6.64 | 26.63K |
| 2024-04-08 | 6.88 | 6.60 | ↓$0.28 (-4.07%) | 6.50 | 6.88 | 35.75K |
| 2024-04-05 | 6.67 | 6.80 | ↑$0.13 (1.95%) | 6.67 | 6.92 | 45.64K |
| 2024-04-04 | 6.64 | 6.58 | ↓$0.06 (-0.90%) | 6.50 | 6.75 | 21.65K |
| 2024-04-03 | 6.80 | 6.62 | ↓$0.18 (-2.65%) | 6.42 | 6.88 | 37.48K |
| 2024-04-02 | 6.95 | 6.89 | ↓$0.06 (-0.86%) | 6.76 | 6.96 | 50.25K |
| 2024-04-01 | 6.59 | 6.85 | ↑$0.26 (3.95%) | 6.54 | 6.93 | 33.47K |
| 2024-03-28 | 6.46 | 6.47 | ↑$0.01 (0.15%) | 6.23 | 6.55 | 16.10K |
| 2024-03-27 | 6.38 | 6.26 | ↓$0.12 (-1.88%) | 6.21 | 6.71 | 32.80K |
| 2024-03-26 | 6.62 | 6.29 | ↓$0.33 (-4.98%) | 6.16 | 6.70 | 49.36K |
| 2024-03-25 | 5.85 | 6.20 | ↑$0.35 (5.98%) | 5.75 | 6.20 | 49.71K |
| 2024-03-22 | 5.54 | 5.84 | ↑$0.30 (5.42%) | 5.51 | 6.00 | 35.99K |
| 2024-03-21 | 5.63 | 5.62 | ↓$0.01 (-0.18%) | 5.50 | 5.86 | 44.79K |
| 2024-03-20 | 5.24 | 5.53 | ↑$0.29 (5.53%) | 5.09 | 5.65 | 46.99K |
Create an account or log in to view more rows.
$PRPH the future is so bright .. I gotta wear shades..
$PRPH very nice
$PRPH Another boring day I believe
$PRPH Tomorrow
$PRPH has just been halted from trading due to volatility.
$PRPH Good morning gang!
$PRPH Bullish !!! Can’t wait for Monday!!
$PRPH over a thousand shares in now
$PRPH oh my!
$PRPH Mindset is key