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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20250.470.510.380.440.44-4.35%3,288,454
Mar 27, 20250.500.520.450.460.46-4.17%2,348,414
Mar 26, 20250.490.570.460.480.48-3,534,239
Mar 25, 20250.440.600.420.480.4811.81%9,914,402
Mar 24, 20250.340.440.330.430.4339.02%3,835,060
Mar 21, 20250.380.390.310.310.31-20.54%1,144,673
Mar 20, 20250.400.400.370.390.39-2.58%280,714
Mar 19, 20250.380.420.380.400.402.02%625,244
Mar 18, 20250.390.420.370.390.39-0.81%1,008,009
Mar 17, 20250.390.410.370.390.390.41%523,115
Mar 14, 20250.410.430.390.390.39-7.78%686,173
Mar 13, 20250.430.440.380.430.43-6.01%793,762
Mar 12, 20250.370.460.350.450.4522.74%1,527,447
Mar 11, 20250.380.400.350.370.37-2.89%415,867
Mar 10, 20250.400.400.360.380.38-8.65%561,149
Mar 7, 20250.420.430.400.420.422.09%661,659
Mar 6, 20250.400.430.390.410.41-2.40%1,024,159
Mar 5, 20250.390.430.370.420.428.27%1,315,468
Mar 4, 20250.370.390.310.390.39-7.55%2,782,697
Mar 3, 20250.430.450.380.420.42-7.06%2,551,433
Feb 28, 20250.440.470.420.450.45-3.38%2,276,496
Feb 27, 20250.430.530.420.460.465.54%6,632,913
Feb 26, 20250.430.460.390.440.44-9.82%4,393,962
Feb 25, 20250.540.560.460.490.49-8.63%5,694,510
Feb 24, 20250.520.560.460.530.530.02%4,933,085
Feb 21, 20250.600.630.510.530.53-9.49%14,431,607
Feb 20, 20250.760.780.560.590.593.51%92,309,799
Feb 19, 20250.490.660.460.570.5729.84%61,809,216
Feb 18, 20250.380.680.380.440.4435.08%178,697,383
Feb 14, 20250.280.400.280.330.33-4.41%12,682,464
Feb 13, 20250.400.460.320.340.3421.21%147,998,574
Feb 12, 20250.250.290.250.280.286.98%591,105
Feb 11, 20250.270.290.250.260.26-0.11%436,113
Feb 10, 20250.260.270.240.260.260.73%456,659
Feb 7, 20250.260.280.250.260.260.27%308,500
Feb 6, 20250.260.290.250.260.261.52%756,149
Feb 5, 20250.220.270.220.260.268.02%1,332,169
Feb 4, 20250.260.270.230.240.24-11.24%1,665,633
Feb 3, 20250.270.290.220.270.271.41%15,072,762
Jan 31, 20250.410.410.260.260.26-38.02%900,484
Jan 30, 20250.440.440.410.420.42-5.18%145,127
Jan 29, 20250.460.530.410.450.45-2.61%528,589
Jan 28, 20250.450.470.410.460.463.35%201,398
Jan 27, 20250.560.560.440.450.45-17.57%283,436
Jan 24, 20250.490.580.440.540.5410.20%273,852
Jan 23, 20250.490.540.480.490.49-4.13%343,673
Jan 22, 20250.610.620.460.510.51-16.08%1,060,490
Jan 21, 20250.600.630.590.610.612.30%447,010
Jan 17, 20250.620.620.580.600.60-0.78%182,317
Jan 16, 20250.600.630.590.600.60-0.02%129,299