ProPhase Labs, Inc. (PRPH)
NASDAQ: PRPH · Real-Time Price · USD
0.3670
+0.0242 (7.06%)
At close: Jun 27, 2025, 4:00 PM
0.3760
+0.0090 (2.45%)
After-hours: Jun 27, 2025, 6:39 PM EDT
ProPhase Labs Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 7.06% | 1,463,038 |
Jun 26, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -1.78% | 1,224,644 |
Jun 25, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -0.29% | 651,179 |
Jun 24, 2025 | 0.32 | 0.37 | 0.32 | 0.35 | 0.35 | 4.45% | 814,955 |
Jun 23, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | -0.27% | 1,674,485 |
Jun 20, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | -8.30% | 1,378,304 |
Jun 18, 2025 | 0.33 | 0.39 | 0.33 | 0.37 | 0.37 | 4.69% | 3,694,184 |
Jun 17, 2025 | 0.38 | 0.40 | 0.34 | 0.35 | 0.35 | 5.23% | 64,602,000 |
Jun 16, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 0.39% | 618,409 |
Jun 13, 2025 | 0.33 | 0.36 | 0.33 | 0.33 | 0.33 | -2.56% | 517,857 |
Jun 12, 2025 | 0.36 | 0.37 | 0.33 | 0.34 | 0.34 | -6.34% | 472,272 |
Jun 11, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 3.74% | 293,600 |
Jun 10, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | -1.85% | 487,367 |
Jun 9, 2025 | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | -0.42% | 645,679 |
Jun 6, 2025 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | 0.22% | 410,825 |
Jun 5, 2025 | 0.38 | 0.40 | 0.35 | 0.36 | 0.36 | -6.99% | 595,327 |
Jun 4, 2025 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | 0.85% | 563,706 |
Jun 3, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 1.90% | 350,851 |
Jun 2, 2025 | 0.37 | 0.39 | 0.35 | 0.37 | 0.37 | 1.14% | 420,159 |
May 30, 2025 | 0.36 | 0.40 | 0.35 | 0.37 | 0.37 | 1.23% | 714,721 |
May 29, 2025 | 0.36 | 0.38 | 0.34 | 0.37 | 0.37 | 4.29% | 829,560 |
May 28, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -2.78% | 315,992 |
May 27, 2025 | 0.33 | 0.38 | 0.32 | 0.36 | 0.36 | 12.36% | 1,650,530 |
May 23, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | 0.32 | 4.36% | 878,072 |
May 22, 2025 | 0.31 | 0.34 | 0.29 | 0.31 | 0.31 | 6.97% | 1,636,863 |
May 21, 2025 | 0.34 | 0.34 | 0.23 | 0.29 | 0.29 | -12.42% | 2,796,530 |
May 20, 2025 | 0.43 | 0.43 | 0.30 | 0.33 | 0.33 | 2.21% | 17,073,532 |
May 19, 2025 | 0.39 | 0.40 | 0.32 | 0.32 | 0.32 | -17.16% | 1,646,448 |
May 16, 2025 | 0.39 | 0.47 | 0.36 | 0.39 | 0.39 | -1.98% | 3,407,871 |
May 15, 2025 | 0.37 | 0.40 | 0.35 | 0.39 | 0.39 | 7.28% | 734,781 |
May 14, 2025 | 0.34 | 0.38 | 0.32 | 0.37 | 0.37 | 8.24% | 791,640 |
May 13, 2025 | 0.33 | 0.35 | 0.30 | 0.34 | 0.34 | 3.98% | 970,667 |
May 12, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 7.92% | 596,453 |
May 9, 2025 | 0.30 | 0.33 | 0.29 | 0.30 | 0.30 | -0.33% | 1,075,679 |
May 8, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 6.29% | 619,427 |
May 7, 2025 | 0.31 | 0.31 | 0.27 | 0.29 | 0.29 | 5.73% | 1,448,659 |
May 6, 2025 | 0.30 | 0.32 | 0.27 | 0.27 | 0.27 | -8.18% | 1,217,144 |
May 5, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -10.92% | 788,451 |
May 2, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | 2.45% | 418,440 |
May 1, 2025 | 0.34 | 0.34 | 0.30 | 0.32 | 0.32 | -7.24% | 739,976 |
Apr 30, 2025 | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | 2.47% | 679,733 |
Apr 29, 2025 | 0.35 | 0.36 | 0.32 | 0.34 | 0.34 | -3.05% | 338,459 |
Apr 28, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -5.04% | 259,805 |
Apr 25, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 10.05% | 258,665 |
Apr 24, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -5.10% | 429,220 |
Apr 23, 2025 | 0.36 | 0.38 | 0.33 | 0.35 | 0.35 | 0.54% | 596,394 |
Apr 22, 2025 | 0.31 | 0.36 | 0.29 | 0.35 | 0.35 | 13.25% | 1,709,552 |
Apr 21, 2025 | 0.29 | 0.32 | 0.28 | 0.31 | 0.31 | 7.67% | 1,160,010 |
Apr 17, 2025 | 0.28 | 0.30 | 0.26 | 0.29 | 0.29 | 2.75% | 552,289 |
Apr 16, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -2.61% | 527,616 |