ProPhase Labs, Inc. (PRPH)
NASDAQ: PRPH · Real-Time Price · USD
0.3352
-0.0180 (-5.10%)
At close: Apr 24, 2025, 4:00 PM
0.3356
+0.0004 (0.12%)
Pre-market: Apr 25, 2025, 5:22 AM EDT

ProPhase Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.360.360.330.340.34-5.10%421,140
Apr 23, 20250.360.380.330.350.350.54%596,394
Apr 22, 20250.310.360.290.350.3513.25%1,709,552
Apr 21, 20250.290.320.280.310.317.67%1,160,010
Apr 17, 20250.280.300.260.290.292.75%552,289
Apr 16, 20250.290.300.270.280.28-2.61%527,616
Apr 15, 20250.300.310.280.290.29-4.51%432,336
Apr 14, 20250.310.330.300.300.30-2.27%1,121,931
Apr 11, 20250.280.330.250.310.3115.33%1,138,477
Apr 10, 20250.280.280.250.270.27-8.52%479,538
Apr 9, 20250.240.290.230.290.2916.96%1,165,946
Apr 8, 20250.270.290.240.250.25-7.78%2,163,679
Apr 7, 20250.270.480.220.270.2712.96%25,001,103
Apr 4, 20250.340.340.240.240.24-30.64%3,480,323
Apr 3, 20250.390.400.340.350.35-11.28%925,079
Apr 2, 20250.390.520.380.390.39-3.47%804,686
Apr 1, 20250.390.440.370.400.40-0.07%1,106,314
Mar 31, 20250.390.440.350.400.40-8.11%1,085,053
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