Precipio, Inc. (PRPO)
NASDAQ: PRPO · Real-Time Price · USD
24.75
+0.25 (1.02%)
Jan 28, 2026, 4:00 PM EST - Market closed
Precipio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 26.00 | 26.98 | 24.13 | 24.75 | 24.75 | 1.02% | 9,671 |
| Jan 27, 2026 | 25.10 | 25.10 | 24.40 | 24.50 | 24.50 | -2.00% | 11,233 |
| Jan 26, 2026 | 24.90 | 25.25 | 24.90 | 25.00 | 25.00 | 1.83% | 6,351 |
| Jan 23, 2026 | 24.20 | 25.64 | 24.20 | 24.55 | 24.55 | 0.70% | 12,843 |
| Jan 22, 2026 | 24.43 | 24.51 | 23.77 | 24.38 | 24.38 | -1.26% | 6,707 |
| Jan 21, 2026 | 24.90 | 24.92 | 24.50 | 24.69 | 24.69 | -0.04% | 4,257 |
| Jan 20, 2026 | 23.06 | 24.82 | 23.06 | 24.70 | 24.70 | 5.11% | 20,327 |
| Jan 16, 2026 | 24.00 | 24.83 | 23.36 | 23.50 | 23.50 | -2.08% | 15,817 |
| Jan 15, 2026 | 24.72 | 25.54 | 23.63 | 24.00 | 24.00 | - | 6,176 |
| Jan 14, 2026 | 25.00 | 25.33 | 23.14 | 24.00 | 24.00 | -6.65% | 18,237 |
| Jan 13, 2026 | 25.80 | 28.26 | 25.00 | 25.71 | 25.71 | -1.35% | 3,653 |
| Jan 12, 2026 | 24.59 | 26.06 | 24.23 | 26.06 | 26.06 | 5.21% | 4,824 |
| Jan 9, 2026 | 23.51 | 26.00 | 23.14 | 24.77 | 24.77 | 7.28% | 13,242 |
| Jan 8, 2026 | 23.21 | 24.19 | 23.09 | 23.09 | 23.09 | -0.78% | 5,109 |
| Jan 7, 2026 | 23.17 | 23.54 | 22.98 | 23.27 | 23.27 | 1.26% | 15,077 |
| Jan 6, 2026 | 23.71 | 23.71 | 22.98 | 22.98 | 22.98 | -3.20% | 4,261 |
| Jan 5, 2026 | 23.77 | 24.00 | 23.50 | 23.74 | 23.74 | -0.34% | 5,316 |
| Jan 2, 2026 | 23.09 | 24.92 | 22.80 | 23.82 | 23.82 | 3.66% | 6,345 |
| Dec 31, 2025 | 22.50 | 23.49 | 22.50 | 22.98 | 22.98 | -1.84% | 5,721 |
| Dec 30, 2025 | 22.40 | 23.83 | 22.40 | 23.41 | 23.41 | 0.99% | 4,189 |
| Dec 29, 2025 | 23.84 | 23.84 | 22.70 | 23.18 | 23.18 | -2.44% | 10,452 |
| Dec 26, 2025 | 24.60 | 24.60 | 23.24 | 23.76 | 23.76 | -0.53% | 5,600 |
| Dec 24, 2025 | 23.29 | 24.18 | 23.29 | 23.89 | 23.89 | 2.56% | 2,041 |
| Dec 23, 2025 | 23.50 | 24.03 | 22.46 | 23.29 | 23.29 | 0.82% | 9,667 |
| Dec 22, 2025 | 22.10 | 23.96 | 22.10 | 23.10 | 23.10 | 4.10% | 6,864 |
| Dec 19, 2025 | 23.35 | 23.75 | 22.12 | 22.19 | 22.19 | -4.31% | 8,451 |
| Dec 18, 2025 | 22.70 | 24.00 | 22.19 | 23.19 | 23.19 | -3.05% | 8,500 |
| Dec 17, 2025 | 24.64 | 25.03 | 23.81 | 23.92 | 23.92 | -0.42% | 16,489 |
| Dec 16, 2025 | 24.34 | 24.86 | 24.02 | 24.02 | 24.02 | -0.17% | 12,328 |
| Dec 15, 2025 | 24.00 | 24.68 | 24.00 | 24.06 | 24.06 | -3.64% | 2,478 |
| Dec 12, 2025 | 24.02 | 24.97 | 24.02 | 24.97 | 24.97 | 0.06% | 6,388 |
| Dec 11, 2025 | 23.99 | 25.36 | 23.99 | 24.95 | 24.95 | 3.24% | 5,649 |
| Dec 10, 2025 | 23.92 | 25.62 | 23.92 | 24.17 | 24.17 | -1.15% | 10,263 |
| Dec 9, 2025 | 24.84 | 24.99 | 24.30 | 24.45 | 24.45 | -1.65% | 7,411 |
| Dec 8, 2025 | 24.84 | 24.97 | 24.49 | 24.86 | 24.86 | 3.50% | 5,062 |
| Dec 5, 2025 | 25.01 | 25.05 | 24.00 | 24.02 | 24.02 | -2.40% | 4,575 |
| Dec 4, 2025 | 26.00 | 26.00 | 23.84 | 24.61 | 24.61 | -3.11% | 7,087 |
| Dec 3, 2025 | 23.09 | 25.50 | 23.09 | 25.40 | 25.40 | 3.42% | 15,524 |
| Dec 2, 2025 | 23.60 | 24.56 | 23.06 | 24.56 | 24.56 | 8.82% | 15,319 |
| Dec 1, 2025 | 24.28 | 24.44 | 22.50 | 22.57 | 22.57 | -7.23% | 24,209 |
| Nov 28, 2025 | 24.71 | 24.99 | 24.33 | 24.33 | 24.33 | 2.44% | 2,030 |
| Nov 26, 2025 | 24.45 | 24.49 | 23.50 | 23.75 | 23.75 | 6.60% | 4,715 |
| Nov 25, 2025 | 24.15 | 24.15 | 22.00 | 22.28 | 22.28 | -9.39% | 23,746 |
| Nov 24, 2025 | 24.85 | 25.45 | 23.67 | 24.59 | 24.59 | 0.37% | 15,523 |
| Nov 21, 2025 | 25.60 | 25.60 | 24.50 | 24.50 | 24.50 | -4.37% | 6,844 |
| Nov 20, 2025 | 26.75 | 28.50 | 25.22 | 25.62 | 25.62 | -2.40% | 29,625 |
| Nov 19, 2025 | 24.10 | 27.29 | 23.58 | 26.25 | 26.25 | 12.28% | 36,124 |
| Nov 18, 2025 | 21.39 | 23.45 | 20.21 | 23.38 | 23.38 | 11.17% | 35,078 |
| Nov 17, 2025 | 19.08 | 21.49 | 19.08 | 21.03 | 21.03 | 8.79% | 17,929 |
| Nov 14, 2025 | 19.61 | 19.70 | 18.50 | 19.33 | 19.33 | -0.97% | 17,442 |