ProPhase Labs, Inc. (PRPH)
OTCMKTS · Delayed Price · Currency is USD
0.07375
+0.00175 (2.43%)
At close: Mar 27, 2026
ProPhase Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 2.50% | 94,278 |
| Mar 26, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -11.87% | 37,941 |
| Mar 25, 2026 | 0.09 | 0.10 | 0.07 | 0.08 | 0.08 | -20.37% | 493,502 |
| Mar 24, 2026 | 0.09 | 0.11 | 0.08 | 0.10 | 0.10 | 17.93% | 753,689 |
| Mar 23, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | -0.11% | 18,982 |
| Mar 20, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 7.93% | 120,311 |
| Mar 19, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -10.33% | 196,052 |
| Mar 18, 2026 | 0.08 | 0.10 | 0.07 | 0.09 | 0.09 | - | 821,020 |
| Mar 17, 2026 | 0.12 | 0.13 | 0.09 | 0.09 | 0.09 | -28.00% | 1,111,913 |
| Mar 16, 2026 | 0.13 | 0.14 | 0.09 | 0.13 | 0.13 | -11.35% | 1,865,555 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.71% | 238,881 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.29% | 276,570 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 5.96% | 18,891 |
| Mar 10, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.37% | 41,440 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -0.87% | 82,635 |
| Mar 6, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | -1.71% | 51,966 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.67% | 86,456 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.81% | 110,741 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -0.13% | 110,807 |
| Mar 2, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -0.67% | 128,266 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.66% | 87,907 |
| Feb 26, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 9.66% | 56,886 |
| Feb 25, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.42% | 344,112 |
| Feb 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.49% | 40,243 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.69% | 15,935 |
| Feb 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.30% | 110,325 |
| Feb 19, 2026 | 0.16 | 0.19 | 0.15 | 0.16 | 0.16 | -7.43% | 272,755 |
| Feb 18, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -0.11% | 108,213 |
| Feb 17, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 9.57% | 452,204 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -0.37% | 156,534 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.43% | 183,937 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.03% | 159,930 |
| Feb 10, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.17 | -1.35% | 130,079 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.15 | 0.18 | 0.18 | 18.27% | 94,220 |
| Feb 6, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 57,834 |
| Feb 5, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 55,580 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.12 | 0.14 | 0.14 | -15.62% | 333,687 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.90% | 256,266 |
| Feb 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.42% | 53,437 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.82% | 164,162 |
| Jan 29, 2026 | 0.17 | 0.19 | 0.15 | 0.17 | 0.17 | 6.12% | 115,675 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.13 | 0.16 | 0.16 | -26.34% | 439,655 |
| Jan 27, 2026 | 0.20 | 0.22 | 0.18 | 0.22 | 0.22 | 4.57% | 236,321 |
| Jan 26, 2026 | 0.26 | 0.29 | 0.19 | 0.21 | 0.21 | -19.32% | 370,974 |
| Jan 23, 2026 | 0.22 | 0.30 | 0.22 | 0.26 | 0.26 | 20.24% | 159,087 |
| Jan 22, 2026 | 0.14 | 0.21 | 0.14 | 0.21 | 0.21 | 53.03% | 842,109 |
| Jan 21, 2026 | 0.15 | 0.17 | 0.13 | 0.14 | 0.14 | -4.04% | 176,829 |
| Jan 20, 2026 | 0.17 | 0.18 | 0.14 | 0.15 | 0.15 | -9.49% | 320,826 |
| Jan 16, 2026 | 0.16 | 0.18 | 0.14 | 0.16 | 0.16 | -5.78% | 228,837 |
| Jan 15, 2026 | 0.18 | 0.20 | 0.16 | 0.17 | 0.17 | -5.31% | 443,702 |