ProPhase Labs, Inc. (PRPH)
NASDAQ: PRPH · Real-Time Price · USD
0.4400
-0.0200 (-4.35%)
At close: Mar 28, 2025, 4:00 PM
0.4492
+0.0092 (2.09%)
After-hours: Mar 28, 2025, 7:56 PM EDT
ProPhase Labs Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 0.47 | 0.51 | 0.38 | 0.44 | 0.44 | -4.35% | 3,288,454 |
Mar 27, 2025 | 0.50 | 0.52 | 0.45 | 0.46 | 0.46 | -4.17% | 2,348,414 |
Mar 26, 2025 | 0.49 | 0.57 | 0.46 | 0.48 | 0.48 | - | 3,534,239 |
Mar 25, 2025 | 0.44 | 0.60 | 0.42 | 0.48 | 0.48 | 11.81% | 9,914,402 |
Mar 24, 2025 | 0.34 | 0.44 | 0.33 | 0.43 | 0.43 | 39.02% | 3,835,060 |
Mar 21, 2025 | 0.38 | 0.39 | 0.31 | 0.31 | 0.31 | -20.54% | 1,144,673 |
Mar 20, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -2.58% | 280,714 |
Mar 19, 2025 | 0.38 | 0.42 | 0.38 | 0.40 | 0.40 | 2.02% | 625,244 |
Mar 18, 2025 | 0.39 | 0.42 | 0.37 | 0.39 | 0.39 | -0.81% | 1,008,009 |
Mar 17, 2025 | 0.39 | 0.41 | 0.37 | 0.39 | 0.39 | 0.41% | 523,115 |
Mar 14, 2025 | 0.41 | 0.43 | 0.39 | 0.39 | 0.39 | -7.78% | 686,173 |
Mar 13, 2025 | 0.43 | 0.44 | 0.38 | 0.43 | 0.43 | -6.01% | 793,762 |
Mar 12, 2025 | 0.37 | 0.46 | 0.35 | 0.45 | 0.45 | 22.74% | 1,527,447 |
Mar 11, 2025 | 0.38 | 0.40 | 0.35 | 0.37 | 0.37 | -2.89% | 415,867 |
Mar 10, 2025 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -8.65% | 561,149 |
Mar 7, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | 2.09% | 661,659 |
Mar 6, 2025 | 0.40 | 0.43 | 0.39 | 0.41 | 0.41 | -2.40% | 1,024,159 |
Mar 5, 2025 | 0.39 | 0.43 | 0.37 | 0.42 | 0.42 | 8.27% | 1,315,468 |
Mar 4, 2025 | 0.37 | 0.39 | 0.31 | 0.39 | 0.39 | -7.55% | 2,782,697 |
Mar 3, 2025 | 0.43 | 0.45 | 0.38 | 0.42 | 0.42 | -7.06% | 2,551,433 |
Feb 28, 2025 | 0.44 | 0.47 | 0.42 | 0.45 | 0.45 | -3.38% | 2,276,496 |
Feb 27, 2025 | 0.43 | 0.53 | 0.42 | 0.46 | 0.46 | 5.54% | 6,632,913 |
Feb 26, 2025 | 0.43 | 0.46 | 0.39 | 0.44 | 0.44 | -9.82% | 4,393,962 |
Feb 25, 2025 | 0.54 | 0.56 | 0.46 | 0.49 | 0.49 | -8.63% | 5,694,510 |
Feb 24, 2025 | 0.52 | 0.56 | 0.46 | 0.53 | 0.53 | 0.02% | 4,933,085 |
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 |