ProKidney Corp. (PROK)
NASDAQ: PROK · Real-Time Price · USD
1.750
+0.025 (1.45%)
Oct 25, 2024, 4:00 PM EDT - Market closed
ProKidney Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 1.73 | 1.79 | 1.72 | 1.73 | 1.73 | 1.47% | 249,802 |
Oct 23, 2024 | 1.82 | 1.85 | 1.65 | 1.70 | 1.70 | -8.11% | 473,641 |
Oct 22, 2024 | 1.89 | 1.89 | 1.80 | 1.85 | 1.85 | -1.07% | 287,968 |
Oct 21, 2024 | 1.92 | 1.96 | 1.83 | 1.87 | 1.87 | -5.08% | 306,299 |
Oct 18, 2024 | 1.98 | 2.03 | 1.93 | 1.97 | 1.97 | -0.51% | 241,563 |
Oct 17, 2024 | 1.93 | 2.03 | 1.84 | 1.98 | 1.98 | 1.54% | 414,795 |
Oct 16, 2024 | 1.75 | 1.96 | 1.75 | 1.95 | 1.95 | 12.72% | 446,844 |
Oct 15, 2024 | 1.74 | 1.77 | 1.67 | 1.73 | 1.73 | -1.14% | 254,808 |
Oct 14, 2024 | 1.84 | 1.90 | 1.71 | 1.75 | 1.75 | -4.37% | 361,186 |
Oct 11, 2024 | 1.69 | 1.84 | 1.67 | 1.83 | 1.83 | 7.65% | 439,106 |
Oct 10, 2024 | 1.65 | 1.72 | 1.63 | 1.70 | 1.70 | -0.58% | 647,722 |
Oct 9, 2024 | 1.73 | 1.76 | 1.60 | 1.71 | 1.71 | -1.16% | 526,129 |
Oct 8, 2024 | 1.58 | 1.82 | 1.56 | 1.73 | 1.73 | 11.25% | 593,147 |
Oct 7, 2024 | 1.61 | 1.68 | 1.52 | 1.56 | 1.56 | -8.26% | 340,957 |
Oct 4, 2024 | 1.57 | 1.74 | 1.54 | 1.70 | 1.70 | 9.00% | 428,205 |
Oct 3, 2024 | 1.61 | 1.67 | 1.48 | 1.56 | 1.56 | -5.47% | 1,164,575 |
Oct 2, 2024 | 1.66 | 1.68 | 1.60 | 1.65 | 1.65 | -3.52% | 648,898 |
Oct 1, 2024 | 1.93 | 1.93 | 1.69 | 1.71 | 1.71 | -11.20% | 539,882 |
Sep 30, 2024 | 1.86 | 2.00 | 1.86 | 1.92 | 1.92 | 3.23% | 592,925 |
Sep 27, 2024 | 2.00 | 2.03 | 1.80 | 1.86 | 1.86 | -8.82% | 905,434 |
Sep 26, 2024 | 2.15 | 2.20 | 2.03 | 2.04 | 2.04 | -0.97% | 581,701 |
Sep 25, 2024 | 2.25 | 2.26 | 2.00 | 2.06 | 2.06 | -9.45% | 682,251 |
Sep 24, 2024 | 2.19 | 2.29 | 2.14 | 2.28 | 2.28 | 3.64% | 454,722 |
Sep 23, 2024 | 2.51 | 2.52 | 2.18 | 2.20 | 2.20 | -10.77% | 710,177 |
Sep 20, 2024 | 2.38 | 2.54 | 2.21 | 2.46 | 2.46 | 2.93% | 9,485,379 |
Sep 19, 2024 | 2.44 | 2.57 | 2.37 | 2.39 | 2.39 | - | 3,070,756 |
Sep 18, 2024 | 2.41 | 2.42 | 2.32 | 2.39 | 2.39 | - | 2,644,147 |
Sep 17, 2024 | 2.35 | 2.41 | 2.34 | 2.39 | 2.39 | 2.14% | 590,177 |
Sep 16, 2024 | 2.39 | 2.40 | 2.30 | 2.34 | 2.34 | -2.09% | 502,538 |
Sep 13, 2024 | 2.32 | 2.42 | 2.32 | 2.39 | 2.39 | 0.42% | 557,227 |
Sep 12, 2024 | 2.38 | 2.40 | 2.29 | 2.38 | 2.38 | -0.83% | 384,076 |
Sep 11, 2024 | 2.42 | 2.42 | 2.37 | 2.40 | 2.40 | -0.41% | 465,152 |
Sep 10, 2024 | 2.50 | 2.50 | 2.35 | 2.41 | 2.41 | 0.84% | 578,155 |
Sep 9, 2024 | 2.36 | 2.42 | 2.30 | 2.39 | 2.39 | 2.58% | 944,926 |
Sep 6, 2024 | 2.34 | 2.40 | 2.27 | 2.33 | 2.33 | -1.69% | 400,844 |
Sep 5, 2024 | 2.20 | 2.39 | 2.07 | 2.37 | 2.37 | 8.72% | 409,115 |
Sep 4, 2024 | 2.31 | 2.40 | 2.17 | 2.18 | 2.18 | -9.17% | 334,982 |
Sep 3, 2024 | 2.42 | 2.45 | 2.32 | 2.40 | 2.40 | - | 497,191 |
Aug 30, 2024 | 2.38 | 2.42 | 2.27 | 2.40 | 2.40 | 0.84% | 221,455 |
Aug 29, 2024 | 2.28 | 2.42 | 2.25 | 2.38 | 2.38 | 7.69% | 574,208 |
Aug 28, 2024 | 2.16 | 2.36 | 2.16 | 2.21 | 2.21 | - | 436,682 |
Aug 27, 2024 | 2.39 | 2.39 | 2.20 | 2.21 | 2.21 | -7.53% | 273,740 |
Aug 26, 2024 | 2.40 | 2.41 | 2.33 | 2.39 | 2.39 | - | 291,448 |
Aug 23, 2024 | 2.19 | 2.40 | 2.19 | 2.39 | 2.39 | 9.63% | 254,827 |
Aug 22, 2024 | 2.39 | 2.40 | 2.15 | 2.18 | 2.18 | -8.79% | 424,877 |
Aug 21, 2024 | 2.39 | 2.40 | 2.35 | 2.39 | 2.39 | 2.14% | 251,732 |
Aug 20, 2024 | 2.38 | 2.41 | 2.28 | 2.34 | 2.34 | -2.50% | 168,809 |
Aug 19, 2024 | 2.40 | 2.41 | 2.32 | 2.40 | 2.40 | - | 251,699 |
Aug 16, 2024 | 2.43 | 2.43 | 2.33 | 2.40 | 2.40 | 0.42% | 235,400 |
Aug 15, 2024 | 2.34 | 2.42 | 2.31 | 2.39 | 2.39 | 4.82% | 252,773 |
Aug 14, 2024 | 2.32 | 2.44 | 2.20 | 2.28 | 2.28 | 0.44% | 1,094,510 |
Aug 13, 2024 | 2.09 | 2.33 | 2.05 | 2.27 | 2.27 | 9.13% | 321,012 |
Aug 12, 2024 | 2.30 | 2.30 | 2.02 | 2.08 | 2.08 | -4.59% | 481,903 |
Aug 9, 2024 | 2.17 | 2.25 | 2.12 | 2.18 | 2.18 | 4.31% | 277,534 |
Aug 8, 2024 | 1.90 | 2.10 | 1.85 | 2.09 | 2.09 | 14.21% | 377,312 |
Aug 7, 2024 | 1.90 | 1.91 | 1.73 | 1.83 | 1.83 | -0.54% | 358,940 |
Aug 6, 2024 | 1.81 | 1.90 | 1.72 | 1.84 | 1.84 | 2.22% | 273,763 |
Aug 5, 2024 | 1.90 | 1.90 | 1.58 | 1.80 | 1.80 | -12.20% | 692,510 |
Aug 2, 2024 | 2.07 | 2.20 | 2.04 | 2.05 | 2.05 | -5.96% | 337,568 |
Aug 1, 2024 | 2.29 | 2.34 | 1.98 | 2.18 | 2.18 | -6.84% | 894,885 |
Jul 31, 2024 | 2.21 | 2.40 | 2.18 | 2.34 | 2.34 | 5.41% | 358,484 |
Jul 30, 2024 | 2.40 | 2.44 | 2.15 | 2.22 | 2.22 | -5.53% | 206,997 |
Jul 29, 2024 | 2.44 | 2.50 | 2.34 | 2.35 | 2.35 | -4.08% | 685,416 |
Jul 26, 2024 | 2.46 | 2.52 | 2.38 | 2.45 | 2.45 | 2.08% | 716,010 |
Jul 25, 2024 | 2.12 | 2.40 | 2.12 | 2.40 | 2.40 | 14.29% | 412,241 |
Jul 24, 2024 | 2.27 | 2.35 | 2.09 | 2.10 | 2.10 | -10.26% | 430,066 |
Jul 23, 2024 | 2.15 | 2.35 | 2.09 | 2.34 | 2.34 | 9.35% | 408,674 |
Jul 22, 2024 | 2.11 | 2.14 | 2.02 | 2.14 | 2.14 | 1.42% | 345,274 |
Jul 19, 2024 | 2.24 | 2.24 | 2.08 | 2.11 | 2.11 | -3.65% | 279,771 |
Jul 18, 2024 | 2.40 | 2.40 | 2.07 | 2.19 | 2.19 | -4.78% | 565,844 |
Jul 17, 2024 | 2.40 | 2.41 | 2.25 | 2.30 | 2.30 | -4.56% | 487,719 |
Jul 16, 2024 | 2.44 | 2.46 | 2.26 | 2.41 | 2.41 | 0.84% | 769,978 |
Jul 15, 2024 | 2.37 | 2.44 | 2.30 | 2.39 | 2.39 | 1.70% | 498,170 |
Jul 12, 2024 | 2.49 | 2.52 | 2.30 | 2.35 | 2.35 | -2.08% | 374,568 |
Jul 11, 2024 | 2.55 | 2.59 | 2.39 | 2.40 | 2.40 | -4.00% | 471,324 |
Jul 10, 2024 | 2.55 | 2.55 | 2.45 | 2.50 | 2.50 | - | 241,856 |
Jul 9, 2024 | 2.17 | 2.50 | 2.17 | 2.50 | 2.50 | 13.12% | 412,228 |
Jul 8, 2024 | 2.27 | 2.35 | 2.17 | 2.21 | 2.21 | -1.78% | 302,637 |
Jul 5, 2024 | 2.34 | 2.34 | 2.22 | 2.25 | 2.25 | -3.43% | 343,533 |
Jul 3, 2024 | 2.28 | 2.37 | 2.25 | 2.33 | 2.33 | 4.02% | 495,473 |
Jul 2, 2024 | 2.46 | 2.48 | 2.12 | 2.24 | 2.24 | -10.40% | 881,676 |
Jul 1, 2024 | 2.46 | 2.58 | 2.44 | 2.50 | 2.50 | 1.63% | 561,612 |
Jun 28, 2024 | 2.51 | 2.52 | 2.27 | 2.46 | 2.46 | 1.65% | 3,440,533 |
Jun 27, 2024 | 2.27 | 2.48 | 2.27 | 2.42 | 2.42 | 6.61% | 550,221 |
Jun 26, 2024 | 2.39 | 2.40 | 2.20 | 2.27 | 2.27 | 1.79% | 415,936 |
Jun 25, 2024 | 2.39 | 2.44 | 2.21 | 2.23 | 2.23 | -3.46% | 371,796 |
Jun 24, 2024 | 2.46 | 2.53 | 2.27 | 2.31 | 2.31 | -7.60% | 1,092,862 |
Jun 21, 2024 | 2.60 | 2.61 | 2.41 | 2.50 | 2.50 | -2.34% | 592,572 |
Jun 20, 2024 | 2.73 | 2.75 | 2.44 | 2.56 | 2.56 | -4.48% | 855,581 |
Jun 18, 2024 | 2.96 | 3.00 | 2.66 | 2.68 | 2.68 | -8.22% | 405,293 |
Jun 17, 2024 | 2.94 | 3.00 | 2.68 | 2.92 | 2.92 | 6.96% | 948,236 |
Jun 14, 2024 | 2.94 | 3.05 | 2.72 | 2.73 | 2.73 | -8.08% | 443,185 |
Jun 13, 2024 | 2.83 | 3.05 | 2.61 | 2.97 | 2.97 | -0.67% | 1,116,068 |
Jun 12, 2024 | 2.16 | 3.39 | 2.06 | 2.99 | 2.99 | 23.55% | 7,153,819 |
Jun 11, 2024 | 2.56 | 2.70 | 2.16 | 2.42 | 2.42 | -19.87% | 2,157,986 |
Jun 10, 2024 | 3.31 | 3.43 | 2.48 | 3.02 | 3.02 | -5.33% | 3,118,604 |
Jun 7, 2024 | 3.57 | 3.60 | 3.14 | 3.19 | 3.19 | -11.39% | 298,572 |
Jun 6, 2024 | 3.69 | 3.81 | 3.47 | 3.60 | 3.60 | -2.17% | 479,931 |
Jun 5, 2024 | 3.21 | 3.69 | 3.21 | 3.68 | 3.68 | 14.64% | 689,172 |
Jun 4, 2024 | 3.08 | 3.33 | 3.03 | 3.21 | 3.21 | 5.94% | 460,721 |