ProPhase Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.60	0.63	0.51	0.53	0.53	-9.49%	14,431,607
Feb 20, 2025	0.76	0.78	0.56	0.59	0.59	3.51%	92,309,799
Feb 19, 2025	0.49	0.66	0.46	0.57	0.57	29.84%	61,809,216
Feb 18, 2025	0.38	0.68	0.38	0.44	0.44	35.08%	178,697,383
Feb 14, 2025	0.28	0.40	0.28	0.33	0.33	-4.41%	12,682,464
Feb 13, 2025	0.40	0.46	0.32	0.34	0.34	21.21%	147,998,574
Feb 12, 2025	0.25	0.29	0.25	0.28	0.28	6.98%	591,105
Feb 11, 2025	0.27	0.29	0.25	0.26	0.26	-0.11%	436,113
Feb 10, 2025	0.26	0.27	0.24	0.26	0.26	0.73%	456,659
Feb 7, 2025	0.26	0.28	0.25	0.26	0.26	0.27%	308,500
Feb 6, 2025	0.26	0.29	0.25	0.26	0.26	1.52%	756,149
Feb 5, 2025	0.22	0.27	0.22	0.26	0.26	8.02%	1,332,169
Feb 4, 2025	0.26	0.27	0.23	0.24	0.24	-11.24%	1,665,633
Feb 3, 2025	0.27	0.29	0.22	0.27	0.27	1.41%	15,072,762
Jan 31, 2025	0.41	0.41	0.26	0.26	0.26	-38.02%	900,484
Jan 30, 2025	0.44	0.44	0.41	0.42	0.42	-5.18%	145,127
Jan 29, 2025	0.46	0.53	0.41	0.45	0.45	-2.61%	528,589
Jan 28, 2025	0.45	0.47	0.41	0.46	0.46	3.35%	201,398
Jan 27, 2025	0.56	0.56	0.44	0.45	0.45	-17.57%	283,436
Jan 24, 2025	0.49	0.58	0.44	0.54	0.54	10.20%	273,852
Jan 23, 2025	0.49	0.54	0.48	0.49	0.49	-4.13%	343,673
Jan 22, 2025	0.61	0.62	0.46	0.51	0.51	-16.08%	1,060,490
Jan 21, 2025	0.60	0.63	0.59	0.61	0.61	2.30%	447,010
Jan 17, 2025	0.62	0.62	0.58	0.60	0.60	-0.78%	182,317
Jan 16, 2025	0.60	0.63	0.59	0.60	0.60	-0.02%	129,299
Jan 15, 2025	0.60	0.63	0.59	0.60	0.60	-0.89%	184,590
Jan 14, 2025	0.63	0.65	0.58	0.61	0.61	-6.70%	249,914
Jan 13, 2025	0.63	0.66	0.59	0.65	0.65	-	319,796
Jan 10, 2025	0.57	0.67	0.57	0.65	0.65	10.19%	495,798
Jan 8, 2025	0.73	0.73	0.56	0.59	0.59	-17.65%	824,823
Jan 7, 2025	0.74	0.75	0.67	0.72	0.72	-1.89%	241,573
Jan 6, 2025	0.85	0.85	0.71	0.73	0.73	-12.34%	372,807
Jan 3, 2025	0.93	0.93	0.78	0.83	0.83	-5.50%	503,555
Jan 2, 2025	0.80	0.92	0.76	0.88	0.88	16.23%	786,148
Dec 31, 2024	0.77	0.86	0.72	0.76	0.76	5.23%	733,112
Dec 30, 2024	0.70	0.72	0.64	0.72	0.72	12.95%	302,497
Dec 27, 2024	0.66	0.67	0.62	0.64	0.64	1.74%	245,212
Dec 26, 2024	0.63	0.64	0.62	0.63	0.63	-0.62%	145,688
Dec 24, 2024	0.64	0.68	0.63	0.63	0.63	-0.57%	41,125
Dec 23, 2024	0.62	0.66	0.62	0.63	0.63	3.78%	113,268
Dec 20, 2024	0.65	0.70	0.61	0.61	0.61	-6.52%	319,202
Dec 19, 2024	0.70	0.72	0.65	0.65	0.65	-6.04%	84,893
Dec 18, 2024	0.67	0.72	0.66	0.70	0.70	1.33%	148,350
Dec 17, 2024	0.69	0.74	0.69	0.69	0.69	-	125,371
Dec 16, 2024	0.68	0.72	0.67	0.69	0.69	5.38%	266,839
Dec 13, 2024	0.67	0.67	0.64	0.65	0.65	-3.84%	387,719
Dec 12, 2024	0.65	0.70	0.64	0.68	0.68	4.96%	315,440
Dec 11, 2024	0.68	0.75	0.64	0.65	0.65	-4.39%	563,704
Dec 10, 2024	0.70	0.73	0.67	0.67	0.67	-5.68%	412,566
Dec 9, 2024	0.70	0.72	0.68	0.72	0.72	2.91%	126,292
Dec 6, 2024	0.70	0.75	0.68	0.70	0.70	-1.56%	331,925
Dec 5, 2024	0.72	0.76	0.66	0.71	0.71	-0.56%	643,542
Dec 4, 2024	0.78	0.78	0.71	0.71	0.71	-8.49%	178,419
Dec 3, 2024	0.78	0.78	0.75	0.78	0.78	-1.25%	66,337
Dec 2, 2024	0.76	0.79	0.74	0.79	0.79	2.04%	187,688
Nov 29, 2024	0.75	0.80	0.74	0.77	0.77	-	99,909
Nov 27, 2024	0.73	0.78	0.72	0.77	0.77	2.80%	77,881
Nov 26, 2024	0.74	0.75	0.71	0.75	0.75	0.60%	92,916
Nov 25, 2024	0.76	0.79	0.74	0.74	0.74	-3.17%	113,269
Nov 22, 2024	0.78	0.80	0.75	0.77	0.77	-1.03%	199,402
Nov 21, 2024	0.77	0.78	0.74	0.78	0.78	1.56%	270,426
Nov 20, 2024	0.76	0.77	0.73	0.77	0.77	0.66%	45,489
Nov 19, 2024	0.79	0.79	0.72	0.76	0.76	-3.48%	143,218
Nov 18, 2024	0.77	0.79	0.73	0.79	0.79	4.99%	305,887
Nov 15, 2024	0.73	0.77	0.71	0.75	0.75	-0.19%	132,407
Nov 14, 2024	0.76	0.79	0.75	0.75	0.75	-2.42%	349,816
Nov 13, 2024	0.70	0.79	0.66	0.77	0.77	4.39%	540,049
Nov 12, 2024	0.76	0.76	0.72	0.74	0.74	-0.19%	239,542
Nov 11, 2024	0.83	0.83	0.70	0.74	0.74	-5.26%	591,861
Nov 8, 2024	0.70	0.80	0.66	0.78	0.78	-45.45%	2,662,016
Nov 7, 2024	1.89	1.92	1.36	1.43	1.43	-26.29%	233,848
Nov 6, 2024	2.09	2.14	1.90	1.94	1.94	-6.73%	75,223
Nov 5, 2024	2.16	2.17	2.08	2.08	2.08	-5.02%	20,576
Nov 4, 2024	2.13	2.23	2.10	2.19	2.19	2.34%	41,654
Nov 1, 2024	2.26	2.28	2.12	2.14	2.14	-6.55%	22,510
Oct 31, 2024	2.22	2.39	2.22	2.29	2.29	0.88%	13,862
Oct 30, 2024	2.30	2.39	2.22	2.27	2.27	0.89%	42,262
Oct 29, 2024	2.39	2.39	2.24	2.25	2.25	-6.25%	28,003
Oct 28, 2024	2.35	2.40	2.30	2.40	2.40	0.42%	25,876
Oct 25, 2024	2.27	2.44	2.25	2.39	2.39	3.69%	14,838
Oct 24, 2024	2.38	2.38	2.27	2.31	2.31	0.22%	16,615
Oct 23, 2024	2.35	2.45	2.27	2.30	2.30	-5.74%	13,854
Oct 22, 2024	2.40	2.45	2.31	2.44	2.44	1.67%	16,129
Oct 21, 2024	2.41	2.50	2.29	2.40	2.40	-	17,517
Oct 18, 2024	2.45	2.48	2.27	2.40	2.40	-1.64%	29,369
Oct 17, 2024	2.38	2.48	2.35	2.44	2.44	2.52%	39,811
Oct 16, 2024	2.27	2.39	2.15	2.38	2.38	4.16%	62,179
Oct 15, 2024	2.37	2.40	2.25	2.29	2.29	-4.79%	23,178
Oct 14, 2024	2.47	2.47	2.31	2.40	2.40	-0.41%	6,024
Oct 11, 2024	2.27	2.44	2.20	2.41	2.41	8.07%	12,047
Oct 10, 2024	2.32	2.34	2.21	2.23	2.23	-2.62%	25,429
Oct 9, 2024	2.30	2.44	2.23	2.29	2.29	-1.29%	19,598
Oct 8, 2024	2.42	2.43	2.24	2.32	2.32	-6.07%	14,420
Oct 7, 2024	2.43	2.47	2.26	2.47	2.47	0.41%	30,222
Oct 4, 2024	2.37	2.48	2.35	2.46	2.46	2.50%	5,972
Oct 3, 2024	2.39	2.47	2.35	2.40	2.40	-	5,216
Oct 2, 2024	2.25	2.44	2.22	2.40	2.40	6.67%	24,009
Oct 1, 2024	2.44	2.44	2.18	2.25	2.25	-7.02%	20,760
Sep 30, 2024	2.38	2.42	2.30	2.42	2.42	0.83%	17,944
Sep 27, 2024	2.25	2.45	2.25	2.40	2.40	5.73%	26,681