ProPhase Labs, Inc. (PRPH)
NASDAQ: PRPH · Real-Time Price · USD
0.765
+0.005 (0.66%)
At close: Nov 20, 2024, 4:00 PM
0.688
-0.078 (-10.13%)
Pre-market: Nov 21, 2024, 7:14 AM EST

ProPhase Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.760.770.730.770.770.66%45,489
Nov 19, 20240.790.790.720.760.76-3.48%143,218
Nov 18, 20240.770.790.730.790.794.99%305,887
Nov 15, 20240.730.770.710.750.75-0.19%132,407
Nov 14, 20240.760.790.750.750.75-2.42%349,816
Nov 13, 20240.700.790.660.770.774.39%540,049
Nov 12, 20240.760.760.720.740.74-0.19%239,542
Nov 11, 20240.830.830.700.740.74-5.26%591,861
Nov 8, 20240.700.800.660.780.78-45.45%2,662,016
Nov 7, 20241.891.921.361.431.43-26.29%233,848
Nov 6, 20242.092.141.901.941.94-6.73%75,223
Nov 5, 20242.162.172.082.082.08-5.02%20,576
Nov 4, 20242.132.232.102.192.192.34%41,654
Nov 1, 20242.262.282.122.142.14-6.55%22,510
Oct 31, 20242.222.392.222.292.290.88%13,862
Oct 30, 20242.302.392.222.272.270.89%42,262
Oct 29, 20242.392.392.242.252.25-6.25%28,003
Oct 28, 20242.352.402.302.402.400.42%25,876
Oct 25, 20242.272.442.252.392.393.69%14,838
Oct 24, 20242.382.382.272.312.310.22%16,615
Oct 23, 20242.352.452.272.302.30-5.74%13,854
Oct 22, 20242.402.452.312.442.441.67%16,129
Oct 21, 20242.412.502.292.402.40-17,517
Oct 18, 20242.452.482.272.402.40-1.64%29,369
Oct 17, 20242.382.482.352.442.442.52%39,811
Oct 16, 20242.272.392.152.382.384.16%62,179
Oct 15, 20242.372.402.252.292.29-4.79%23,178
Oct 14, 20242.472.472.312.402.40-0.41%6,024
Oct 11, 20242.272.442.202.412.418.07%12,047
Oct 10, 20242.322.342.212.232.23-2.62%25,429
Oct 9, 20242.302.442.232.292.29-1.29%19,598
Oct 8, 20242.422.432.242.322.32-6.07%14,420
Oct 7, 20242.432.472.262.472.470.41%30,222
Oct 4, 20242.372.482.352.462.462.50%5,972
Oct 3, 20242.392.472.352.402.40-5,216
Oct 2, 20242.252.442.222.402.406.67%24,009
Oct 1, 20242.442.442.182.252.25-7.02%20,760
Sep 30, 20242.382.422.302.422.420.83%17,944
Sep 27, 20242.252.452.252.402.405.73%26,681
Sep 26, 20242.202.292.002.272.275.09%43,145
Sep 25, 20242.252.262.072.162.16-1.82%53,842
Sep 24, 20242.352.402.202.202.20-7.56%27,336
Sep 23, 20242.342.442.302.382.381.71%16,287
Sep 20, 20242.562.562.252.342.34-6.77%74,729
Sep 19, 20242.472.642.452.512.512.45%12,459
Sep 18, 20242.572.692.452.452.45-6.84%38,685
Sep 17, 20242.402.692.402.632.639.58%62,083
Sep 16, 20242.502.722.402.402.40-2.04%29,498
Sep 13, 20242.752.832.412.452.45-5.41%74,696
Sep 12, 20242.782.942.512.592.59-4.07%40,310
Sep 11, 20242.772.972.612.702.70-2.17%67,892
Sep 10, 20242.742.972.722.762.760.36%9,306
Sep 9, 20242.792.902.732.752.75-38,500
Sep 6, 20242.493.002.412.752.758.70%55,186
Sep 5, 20242.642.782.532.532.53-2.32%2,851
Sep 4, 20242.512.712.512.592.592.37%3,883
Sep 3, 20242.712.712.482.532.53-5.95%14,002
Aug 30, 20242.472.762.402.692.6912.08%25,485
Aug 29, 20242.442.612.272.402.402.56%60,127
Aug 28, 20242.402.482.182.342.34-0.64%29,929
Aug 27, 20242.432.722.352.362.36-3.88%20,467
Aug 26, 20242.662.702.422.452.45-8.92%25,862
Aug 23, 20242.692.822.622.692.69-3.24%19,094
Aug 22, 20242.762.782.702.782.78-1.77%5,812
Aug 21, 20242.812.872.682.832.83-0.70%4,677
Aug 20, 20242.872.922.762.852.85-3.06%40,416
Aug 19, 20242.502.992.502.942.9417.60%65,867
Aug 16, 20242.272.602.162.502.5010.62%72,833
Aug 15, 20242.432.722.042.262.26-9.60%48,577
Aug 14, 20242.472.722.352.502.501.21%61,357
Aug 13, 20242.632.752.432.472.47-6.79%25,454
Aug 12, 20242.542.772.512.652.654.74%49,317
Aug 9, 20242.602.802.522.532.53-0.39%18,565
Aug 8, 20242.652.662.542.542.54-1.55%14,047
Aug 7, 20242.702.732.512.582.58-5.49%14,942
Aug 6, 20242.532.842.482.732.737.91%32,316
Aug 5, 20242.802.852.372.532.53-13.36%28,657
Aug 2, 20243.003.082.752.922.92-2.67%15,730
Aug 1, 20243.183.223.003.003.00-1.96%14,214
Jul 31, 20243.153.233.063.063.06-3.77%34,297
Jul 30, 20243.183.293.063.183.182.58%21,598
Jul 29, 20243.183.283.093.103.10-3.73%7,602
Jul 26, 20243.013.373.013.223.226.27%12,392
Jul 25, 20243.073.253.033.033.03-2.57%15,306
Jul 24, 20243.093.293.073.113.11-0.64%16,152
Jul 23, 20243.233.303.103.133.130.64%28,460
Jul 22, 20243.133.273.063.113.11-0.32%30,797
Jul 19, 20243.163.303.103.123.12-2.80%32,398
Jul 18, 20243.243.363.183.213.21-0.93%23,457
Jul 17, 20243.273.433.243.243.24-1.22%39,009
Jul 16, 20243.273.393.233.283.281.86%36,562
Jul 15, 20243.313.453.213.223.22-2.28%37,279
Jul 12, 20243.503.553.203.303.30-5.04%45,486
Jul 11, 20243.533.643.463.473.47-15,377
Jul 10, 20243.603.653.473.473.47-0.86%29,648
Jul 9, 20243.353.693.323.503.504.17%49,335
Jul 8, 20243.233.743.203.363.363.70%32,720
Jul 5, 20243.553.553.183.243.24-10.74%84,058
Jul 3, 20243.653.703.563.633.63-4.47%28,985
Jul 2, 20244.034.033.803.803.80-6.40%26,422