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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 26, 2024 | 2.20 | 2.29 | 2.00 | 2.27 | 2.27 | 5.09% | 43,145 |
Sep 25, 2024 | 2.25 | 2.26 | 2.07 | 2.16 | 2.16 | -1.82% | 53,842 |
Sep 24, 2024 | 2.35 | 2.40 | 2.20 | 2.20 | 2.20 | -7.56% | 27,336 |
Sep 23, 2024 | 2.34 | 2.44 | 2.30 | 2.38 | 2.38 | 1.71% | 16,287 |
Sep 20, 2024 | 2.56 | 2.56 | 2.25 | 2.34 | 2.34 | -6.77% | 74,729 |
Sep 19, 2024 | 2.47 | 2.64 | 2.45 | 2.51 | 2.51 | 2.45% | 12,459 |
Sep 18, 2024 | 2.57 | 2.69 | 2.45 | 2.45 | 2.45 | -6.84% | 38,685 |
Sep 17, 2024 | 2.40 | 2.69 | 2.40 | 2.63 | 2.63 | 9.58% | 62,083 |
Sep 16, 2024 | 2.50 | 2.72 | 2.40 | 2.40 | 2.40 | -2.04% | 29,498 |
Sep 13, 2024 | 2.75 | 2.83 | 2.41 | 2.45 | 2.45 | -5.41% | 74,696 |
Sep 12, 2024 | 2.78 | 2.94 | 2.51 | 2.59 | 2.59 | -4.07% | 40,310 |
Sep 11, 2024 | 2.77 | 2.97 | 2.61 | 2.70 | 2.70 | -2.17% | 67,892 |
Sep 10, 2024 | 2.74 | 2.97 | 2.72 | 2.76 | 2.76 | 0.36% | 9,306 |
Sep 9, 2024 | 2.79 | 2.90 | 2.73 | 2.75 | 2.75 | - | 38,500 |
Sep 6, 2024 | 2.49 | 3.00 | 2.41 | 2.75 | 2.75 | 8.70% | 55,186 |
Sep 5, 2024 | 2.64 | 2.78 | 2.53 | 2.53 | 2.53 | -2.32% | 2,851 |
Sep 4, 2024 | 2.51 | 2.71 | 2.51 | 2.59 | 2.59 | 2.37% | 3,883 |
Sep 3, 2024 | 2.71 | 2.71 | 2.48 | 2.53 | 2.53 | -5.95% | 14,002 |
Aug 30, 2024 | 2.47 | 2.76 | 2.40 | 2.69 | 2.69 | 12.08% | 25,485 |
Aug 29, 2024 | 2.44 | 2.61 | 2.27 | 2.40 | 2.40 | 2.56% | 60,127 |
Aug 28, 2024 | 2.40 | 2.48 | 2.18 | 2.34 | 2.34 | -0.64% | 29,929 |
Aug 27, 2024 | 2.43 | 2.72 | 2.35 | 2.36 | 2.36 | -3.88% | 20,467 |
Aug 26, 2024 | 2.66 | 2.70 | 2.42 | 2.45 | 2.45 | -8.92% | 25,862 |
Aug 23, 2024 | 2.69 | 2.82 | 2.62 | 2.69 | 2.69 | -3.24% | 19,094 |
Aug 22, 2024 | 2.76 | 2.78 | 2.70 | 2.78 | 2.78 | -1.77% | 5,812 |
Aug 21, 2024 | 2.81 | 2.87 | 2.68 | 2.83 | 2.83 | -0.70% | 4,677 |
Aug 20, 2024 | 2.87 | 2.92 | 2.76 | 2.85 | 2.85 | -3.06% | 40,416 |
Aug 19, 2024 | 2.50 | 2.99 | 2.50 | 2.94 | 2.94 | 17.60% | 65,867 |
Aug 16, 2024 | 2.27 | 2.60 | 2.16 | 2.50 | 2.50 | 10.62% | 72,833 |
Aug 15, 2024 | 2.43 | 2.72 | 2.04 | 2.26 | 2.26 | -9.60% | 48,577 |
Aug 14, 2024 | 2.47 | 2.72 | 2.35 | 2.50 | 2.50 | 1.21% | 61,357 |
Aug 13, 2024 | 2.63 | 2.75 | 2.43 | 2.47 | 2.47 | -6.79% | 25,454 |
Aug 12, 2024 | 2.54 | 2.77 | 2.51 | 2.65 | 2.65 | 4.74% | 49,317 |
Aug 9, 2024 | 2.60 | 2.80 | 2.52 | 2.53 | 2.53 | -0.39% | 18,565 |
Aug 8, 2024 | 2.65 | 2.66 | 2.54 | 2.54 | 2.54 | -1.55% | 14,047 |
Aug 7, 2024 | 2.70 | 2.73 | 2.51 | 2.58 | 2.58 | -5.49% | 14,942 |
Aug 6, 2024 | 2.53 | 2.84 | 2.48 | 2.73 | 2.73 | 7.91% | 32,316 |
Aug 5, 2024 | 2.80 | 2.85 | 2.37 | 2.53 | 2.53 | -13.36% | 28,657 |
Aug 2, 2024 | 3.00 | 3.08 | 2.75 | 2.92 | 2.92 | -2.67% | 15,730 |
Aug 1, 2024 | 3.18 | 3.22 | 3.00 | 3.00 | 3.00 | -1.96% | 14,214 |
Jul 31, 2024 | 3.15 | 3.23 | 3.06 | 3.06 | 3.06 | -3.77% | 34,297 |
Jul 30, 2024 | 3.18 | 3.29 | 3.06 | 3.18 | 3.18 | 2.58% | 21,598 |
Jul 29, 2024 | 3.18 | 3.28 | 3.09 | 3.10 | 3.10 | -3.73% | 7,602 |
Jul 26, 2024 | 3.01 | 3.37 | 3.01 | 3.22 | 3.22 | 6.27% | 12,392 |
Jul 25, 2024 | 3.07 | 3.25 | 3.03 | 3.03 | 3.03 | -2.57% | 15,306 |
Jul 24, 2024 | 3.09 | 3.29 | 3.07 | 3.11 | 3.11 | -0.64% | 16,152 |
Jul 23, 2024 | 3.23 | 3.30 | 3.10 | 3.13 | 3.13 | 0.64% | 28,460 |
Jul 22, 2024 | 3.13 | 3.27 | 3.06 | 3.11 | 3.11 | -0.32% | 30,797 |
Jul 19, 2024 | 3.16 | 3.30 | 3.10 | 3.12 | 3.12 | -2.80% | 32,398 |
Jul 18, 2024 | 3.24 | 3.36 | 3.18 | 3.21 | 3.21 | -0.93% | 23,457 |
Jul 17, 2024 | 3.27 | 3.43 | 3.24 | 3.24 | 3.24 | -1.22% | 39,009 |
Jul 16, 2024 | 3.27 | 3.39 | 3.23 | 3.28 | 3.28 | 1.86% | 36,562 |
Jul 15, 2024 | 3.31 | 3.45 | 3.21 | 3.22 | 3.22 | -2.28% | 37,279 |
Jul 12, 2024 | 3.50 | 3.55 | 3.20 | 3.30 | 3.30 | -5.04% | 45,486 |
Jul 11, 2024 | 3.53 | 3.64 | 3.46 | 3.47 | 3.47 | - | 15,377 |
Jul 10, 2024 | 3.60 | 3.65 | 3.47 | 3.47 | 3.47 | -0.86% | 29,648 |
Jul 9, 2024 | 3.35 | 3.69 | 3.32 | 3.50 | 3.50 | 4.17% | 49,335 |
Jul 8, 2024 | 3.23 | 3.74 | 3.20 | 3.36 | 3.36 | 3.70% | 32,720 |
Jul 5, 2024 | 3.55 | 3.55 | 3.18 | 3.24 | 3.24 | -10.74% | 84,058 |
Jul 3, 2024 | 3.65 | 3.70 | 3.56 | 3.63 | 3.63 | -4.47% | 28,985 |
Jul 2, 2024 | 4.03 | 4.03 | 3.80 | 3.80 | 3.80 | -6.40% | 26,422 |