ProPhase Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.36	0.38	0.35	0.36	0.36	0.22%	396,931
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
Apr 15, 2025	0.30	0.31	0.28	0.29	0.29	-4.51%	432,336
Apr 14, 2025	0.31	0.33	0.30	0.30	0.30	-2.27%	1,121,931
Apr 11, 2025	0.28	0.33	0.25	0.31	0.31	15.33%	1,138,477
Apr 10, 2025	0.28	0.28	0.25	0.27	0.27	-8.52%	479,538
Apr 9, 2025	0.24	0.29	0.23	0.29	0.29	16.96%	1,165,946
Apr 8, 2025	0.27	0.29	0.24	0.25	0.25	-7.78%	2,163,679
Apr 7, 2025	0.27	0.48	0.22	0.27	0.27	12.96%	25,001,103
Apr 4, 2025	0.34	0.34	0.24	0.24	0.24	-30.64%	3,480,323
Apr 3, 2025	0.39	0.40	0.34	0.35	0.35	-11.28%	925,079
Apr 2, 2025	0.39	0.52	0.38	0.39	0.39	-3.47%	804,686
Apr 1, 2025	0.39	0.44	0.37	0.40	0.40	-0.07%	1,106,314
Mar 31, 2025	0.39	0.44	0.35	0.40	0.40	-8.11%	1,085,053
Mar 28, 2025	0.47	0.51	0.38	0.44	0.44	-4.35%	3,288,454
Mar 27, 2025	0.50	0.52	0.45	0.46	0.46	-4.17%	2,348,414