ProPhase Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.65	0.70	0.61	0.61	0.61	-6.52%	319,202
Dec 19, 2024	0.70	0.72	0.65	0.65	0.65	-6.04%	84,900
Dec 18, 2024	0.67	0.72	0.66	0.70	0.70	1.33%	148,400
Dec 17, 2024	0.69	0.74	0.69	0.69	0.69	-	125,400
Dec 16, 2024	0.68	0.72	0.67	0.69	0.69	5.38%	266,839
Dec 13, 2024	0.67	0.67	0.64	0.65	0.65	-3.84%	387,719
Dec 12, 2024	0.65	0.70	0.64	0.68	0.68	4.96%	315,440
Dec 11, 2024	0.68	0.75	0.64	0.65	0.65	-4.39%	563,704
Dec 10, 2024	0.70	0.73	0.67	0.67	0.67	-5.68%	412,600
Dec 9, 2024	0.70	0.72	0.68	0.72	0.72	2.91%	126,300
Dec 6, 2024	0.70	0.75	0.68	0.70	0.70	-1.56%	331,925
Dec 5, 2024	0.72	0.76	0.66	0.71	0.71	-0.56%	643,542
Dec 4, 2024	0.78	0.78	0.71	0.71	0.71	-8.49%	178,419
Dec 3, 2024	0.78	0.78	0.75	0.78	0.78	-1.25%	66,337
Dec 2, 2024	0.76	0.79	0.74	0.79	0.79	1.79%	187,700
Nov 29, 2024	0.75	0.80	0.74	0.77	0.77	0.25%	99,909
Nov 27, 2024	0.73	0.78	0.72	0.77	0.77	2.80%	77,900
Nov 26, 2024	0.74	0.75	0.71	0.75	0.75	0.60%	92,916
Nov 25, 2024	0.76	0.79	0.74	0.74	0.74	-3.17%	113,269
Nov 22, 2024	0.78	0.80	0.75	0.77	0.77	-1.03%	199,402
Nov 21, 2024	0.77	0.78	0.74	0.78	0.78	1.56%	270,426
Nov 20, 2024	0.76	0.77	0.73	0.77	0.77	0.66%	45,500
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%	591,900
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%	20,600
Nov 4, 2024	2.13	2.23	2.10	2.19	2.19	2.34%	41,700
Nov 1, 2024	2.26	2.28	2.12	2.14	2.14	-6.55%	22,533
Oct 31, 2024	2.22	2.39	2.22	2.29	2.29	0.88%	13,900
Oct 30, 2024	2.30	2.39	2.22	2.27	2.27	0.89%	42,300
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%	25,900
Oct 25, 2024	2.27	2.44	2.25	2.39	2.39	3.46%	14,838
Oct 24, 2024	2.38	2.38	2.27	2.31	2.31	0.43%	16,615
Oct 23, 2024	2.35	2.45	2.27	2.30	2.30	-5.74%	13,900
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%	29,400
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	3.93%	62,200
Oct 15, 2024	2.37	2.40	2.25	2.29	2.29	-4.58%	23,200
Oct 14, 2024	2.47	2.47	2.31	2.40	2.40	-0.41%	6,024
Oct 11, 2024	2.27	2.44	2.19	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%	19,600
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%	6,000
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%	20,849
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%	26,700
Sep 26, 2024	2.20	2.29	2.00	2.27	2.27	5.09%	43,145
Sep 25, 2024	2.25	2.25	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%	16,300
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%	38,700
Sep 17, 2024	2.40	2.69	2.40	2.63	2.63	9.58%	62,100
Sep 16, 2024	2.50	2.72	2.40	2.40	2.40	-2.04%	29,500
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%	2,900
Sep 4, 2024	2.51	2.71	2.51	2.59	2.59	2.37%	3,900
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%	25,500
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	-0.85%	29,929
Aug 27, 2024	2.43	2.72	2.35	2.36	2.36	-3.67%	20,500
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%	19,100
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%	4,700
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%	65,900
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%	48,600
Aug 14, 2024	2.47	2.72	2.35	2.50	2.50	1.21%	61,400
Aug 13, 2024	2.63	2.75	2.43	2.47	2.47	-6.79%	25,500
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%	28,700
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