Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ProPhase Labs, Inc. - Common Stock (NQ: PRPH )

0.3250 -0.0150 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.2801 0.4000 0.2751 0.3250 12,682,466 -0.02(-4.41%)
Feb 13, 2025 0.3980 0.4605 0.3170 0.3400 147,501,120 +0.06(+21.21%)
Feb 12, 2025 0.2524 0.2869 0.2524 0.2805 585,516 +0.02(+6.98%)
Feb 11, 2025 0.2680 0.2888 0.2500 0.2622 433,989 -0.00(-0.11%)
Feb 10, 2025 0.2600 0.2668 0.2433 0.2625 452,502 +0.00(+0.73%)
Feb 07, 2025 0.2600 0.2753 0.2500 0.2606 308,500 +0.00(+0.27%)
Feb 06, 2025 0.2610 0.2850 0.2500 0.2599 753,351 +0.00(+1.52%)
Feb 05, 2025 0.2200 0.2663 0.2200 0.2560 1,328,851 +0.02(+8.02%)
Feb 04, 2025 0.2550 0.2700 0.2312 0.2370 1,642,865 -0.03(-11.24%)
Feb 03, 2025 0.2650 0.2941 0.2179 0.2670 15,058,653 +0.00(+1.41%)
Jan 31, 2025 0.4121 0.4121 0.2633 0.2633 900,484 -0.16(-38.02%)
Jan 30, 2025 0.4350 0.4350 0.4101 0.4248 144,977 -0.02(-5.18%)
Jan 29, 2025 0.4600 0.5259 0.4131 0.4480 528,588 -0.01(-2.61%)
Jan 28, 2025 0.4500 0.4698 0.4135 0.4600 199,830 +0.01(+3.35%)
Jan 27, 2025 0.5600 0.5619 0.4400 0.4451 283,386 -0.09(-17.57%)
Jan 24, 2025 0.4900 0.5843 0.4430 0.5400 273,853 +0.05(+10.20%)
Jan 23, 2025 0.4920 0.5400 0.4800 0.4900 338,863 -0.02(-4.13%)
Jan 22, 2025 0.6084 0.6175 0.4600 0.5111 1,055,190 -0.10(-16.08%)
Jan 21, 2025 0.6000 0.6250 0.5922 0.6090 446,780 +0.01(+2.30%)
Jan 17, 2025 0.6189 0.6200 0.5800 0.5953 182,317 -0.00(-0.78%)
Jan 16, 2025 0.6000 0.6300 0.5900 0.6000 129,064 -0.00(-0.02%)
Jan 15, 2025 0.6000 0.6320 0.5900 0.6001 183,209 -0.01(-0.89%)
Jan 14, 2025 0.6295 0.6500 0.5800 0.6055 237,399 -0.04(-6.70%)
Jan 13, 2025 0.6295 0.6550 0.5900 0.6490 319,763 +0.00(+0.00%)
Jan 10, 2025 0.5700 0.6700 0.5700 0.6490 495,798 +0.06(+10.19%)
Jan 08, 2025 0.7256 0.7256 0.5600 0.5890 824,823 -0.13(-17.65%)
Jan 07, 2025 0.7400 0.7499 0.6715 0.7152 241,445 -0.01(-1.89%)
Jan 06, 2025 0.8500 0.8500 0.7051 0.7290 372,134 -0.10(-12.34%)
Jan 03, 2025 0.9300 0.9349 0.7800 0.8316 503,555 -0.05(-5.50%)
Jan 02, 2025 0.7975 0.9200 0.7600 0.8800 775,510 +0.12(+16.23%)
Dec 31, 2024 0.7571 0 +0.04(+5.23%)
Dec 30, 2024 0.7000 0.7195 0.6401 0.7195 295,897 +0.08(+12.95%)
Dec 27, 2024 0.6600 0.6700 0.6219 0.6370 245,212 +0.01(+1.74%)
Dec 26, 2024 0.6300 0.6415 0.6200 0.6261 145,488 -0.00(-0.62%)
Dec 24, 2024 0.6376 0.6779 0.6300 0.6300 41,125 -0.00(-0.57%)
Dec 23, 2024 0.6200 0.6599 0.6198 0.6336 113,205 +0.02(+3.78%)
Dec 20, 2024 0.6500 0.6990 0.6105 0.6105 319,202 -0.04(-6.79%)
Dec 19, 2024 0.7000 0.7200 0.6550 0.6550 74,497 -0.04(-5.77%)
Dec 18, 2024 0.6700 0.7199 0.6600 0.6951 148,350 +0.01(+1.33%)
Dec 17, 2024 0.6850 0.7400 0.6850 0.6860 125,371 +0.00(+0.00%)
Dec 16, 2024 0.6835 0.7169 0.6700 0.6860 263,439 +0.04(+5.38%)
Dec 13, 2024 0.6700 0.6710 0.6430 0.6510 387,719 -0.03(-3.84%)
Dec 12, 2024 0.6500 0.6975 0.6401 0.6770 315,440 +0.03(+4.96%)
Dec 11, 2024 0.6750 0.7500 0.6421 0.6450 563,704 -0.03(-4.39%)
Dec 10, 2024 0.6976 0.7250 0.6700 0.6746 412,565 -0.04(-5.68%)
Dec 09, 2024 0.7000 0.7240 0.6801 0.7152 126,287 +0.02(+2.91%)
Dec 06, 2024 0.7000 0.7460 0.6800 0.6950 331,925 -0.01(-1.56%)
Dec 05, 2024 0.7202 0.7580 0.6600 0.7060 643,140 -0.00(-0.56%)
Dec 04, 2024 0.7800 0.7759 0.7100 0.7100 178,419 -0.07(-8.49%)
Dec 03, 2024 0.7795 0.7795 0.7500 0.7759 65,937 -0.01(-1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.