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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -5.10% | 421,140 |
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 |
Mar 26, 2025 | 0.49 | 0.57 | 0.46 | 0.48 | 0.48 | - | 3,534,239 |
Mar 25, 2025 | 0.44 | 0.60 | 0.42 | 0.48 | 0.48 | 11.81% | 9,914,402 |
Mar 24, 2025 | 0.34 | 0.44 | 0.33 | 0.43 | 0.43 | 39.02% | 3,835,060 |
Mar 21, 2025 | 0.38 | 0.39 | 0.31 | 0.31 | 0.31 | -20.54% | 1,144,673 |
Mar 20, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -2.58% | 280,714 |
Mar 19, 2025 | 0.38 | 0.42 | 0.38 | 0.40 | 0.40 | 2.02% | 625,244 |
Mar 18, 2025 | 0.39 | 0.42 | 0.37 | 0.39 | 0.39 | -0.81% | 1,008,009 |
Mar 17, 2025 | 0.39 | 0.41 | 0.37 | 0.39 | 0.39 | 0.41% | 523,115 |
Mar 14, 2025 | 0.41 | 0.43 | 0.39 | 0.39 | 0.39 | -7.78% | 686,173 |
Mar 13, 2025 | 0.43 | 0.44 | 0.38 | 0.43 | 0.43 | -6.01% | 793,762 |
Mar 12, 2025 | 0.37 | 0.46 | 0.35 | 0.45 | 0.45 | 22.74% | 1,527,447 |
Mar 11, 2025 | 0.38 | 0.40 | 0.35 | 0.37 | 0.37 | -2.89% | 415,867 |
Mar 10, 2025 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -8.65% | 561,149 |
Mar 7, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | 2.09% | 661,659 |
Mar 6, 2025 | 0.40 | 0.43 | 0.39 | 0.41 | 0.41 | -2.40% | 1,024,159 |
Mar 5, 2025 | 0.39 | 0.43 | 0.37 | 0.42 | 0.42 | 8.27% | 1,315,468 |
Mar 4, 2025 | 0.37 | 0.39 | 0.31 | 0.39 | 0.39 | -7.55% | 2,782,697 |
Mar 3, 2025 | 0.43 | 0.45 | 0.38 | 0.42 | 0.42 | -7.06% | 2,551,433 |
Feb 28, 2025 | 0.44 | 0.47 | 0.42 | 0.45 | 0.45 | -3.38% | 2,276,496 |
Feb 27, 2025 | 0.43 | 0.53 | 0.42 | 0.46 | 0.46 | 5.54% | 6,632,913 |
Feb 26, 2025 | 0.43 | 0.46 | 0.39 | 0.44 | 0.44 | -9.82% | 4,393,962 |
Feb 25, 2025 | 0.54 | 0.56 | 0.46 | 0.49 | 0.49 | -8.63% | 5,694,510 |
Feb 24, 2025 | 0.52 | 0.56 | 0.46 | 0.53 | 0.53 | 0.02% | 4,933,085 |
Feb 21, 2025 | 0.60 | 0.63 | 0.51 | 0.53 | 0.53 | -9.49% | 14,431,607 |
Feb 20, 2025 | 0.76 | 0.78 | 0.56 | 0.59 | 0.59 | 3.51% | 92,309,799 |
Feb 19, 2025 | 0.49 | 0.66 | 0.46 | 0.57 | 0.57 | 29.84% | 61,809,216 |
Feb 18, 2025 | 0.38 | 0.68 | 0.38 | 0.44 | 0.44 | 35.08% | 178,697,383 |
Feb 14, 2025 | 0.28 | 0.40 | 0.28 | 0.33 | 0.33 | -4.41% | 12,682,464 |
Feb 13, 2025 | 0.40 | 0.46 | 0.32 | 0.34 | 0.34 | 21.21% | 147,998,574 |
Feb 12, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 6.98% | 591,105 |