Precipio, Inc. (PRPO)
NASDAQ: PRPO · Real-Time Price · USD
5.98
-0.03 (-0.42%)
Nov 21, 2024, 11:09 AM EST - Market open
Precipio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.00 | 6.17 | 5.98 | 6.00 | 6.00 | -2.28% | 8,961 |
| Nov 19, 2024 | 6.00 | 6.40 | 6.00 | 6.14 | 6.14 | 1.07% | 10,661 |
| Nov 18, 2024 | 6.10 | 6.25 | 6.00 | 6.08 | 6.08 | -1.89% | 8,997 |
| Nov 15, 2024 | 6.25 | 6.25 | 6.19 | 6.19 | 6.19 | -3.85% | 650 |
| Nov 14, 2024 | 6.14 | 6.44 | 6.14 | 6.44 | 6.44 | 1.42% | 733 |
| Nov 13, 2024 | 6.44 | 6.47 | 6.28 | 6.35 | 6.35 | 3.42% | 1,285 |
| Nov 12, 2024 | 6.00 | 6.14 | 6.00 | 6.14 | 6.14 | 2.33% | 2,708 |
| Nov 11, 2024 | 6.21 | 6.25 | 6.00 | 6.00 | 6.00 | -1.64% | 5,974 |
| Nov 8, 2024 | 6.31 | 6.50 | 6.10 | 6.10 | 6.10 | -3.48% | 3,528 |
| Nov 7, 2024 | 6.29 | 6.50 | 6.25 | 6.32 | 6.32 | 1.77% | 1,648 |
| Nov 6, 2024 | 6.20 | 6.27 | 6.20 | 6.21 | 6.21 | 0.16% | 1,683 |
| Nov 5, 2024 | 6.18 | 6.38 | 6.18 | 6.20 | 6.20 | 0.81% | 2,198 |
| Nov 4, 2024 | 6.22 | 6.41 | 6.14 | 6.15 | 6.15 | -2.38% | 11,894 |
| Nov 1, 2024 | 6.41 | 6.41 | 6.30 | 6.30 | 6.30 | -1.72% | 1,999 |
| Oct 31, 2024 | 6.38 | 6.43 | 6.22 | 6.41 | 6.41 | -1.08% | 8,849 |
| Oct 30, 2024 | 6.21 | 6.48 | 6.21 | 6.48 | 6.48 | 3.51% | 3,698 |
| Oct 29, 2024 | 6.15 | 6.28 | 6.15 | 6.26 | 6.26 | -1.49% | 1,474 |
| Oct 28, 2024 | 6.31 | 6.41 | 6.21 | 6.36 | 6.36 | 0.55% | 3,128 |
| Oct 25, 2024 | 6.41 | 6.58 | 6.32 | 6.32 | 6.32 | -0.47% | 6,343 |
| Oct 24, 2024 | 6.42 | 6.70 | 6.31 | 6.35 | 6.35 | -2.76% | 30,779 |
| Oct 23, 2024 | 6.36 | 6.62 | 6.35 | 6.53 | 6.53 | 2.03% | 11,244 |
| Oct 22, 2024 | 6.50 | 6.60 | 6.25 | 6.40 | 6.40 | -4.52% | 37,272 |
| Oct 21, 2024 | 6.49 | 6.82 | 6.35 | 6.70 | 6.70 | 3.92% | 11,565 |
| Oct 18, 2024 | 6.59 | 6.70 | 6.45 | 6.45 | 6.45 | -3.59% | 1,190 |
| Oct 17, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -2.22% | 592 |
| Oct 16, 2024 | 6.90 | 6.99 | 6.42 | 6.84 | 6.84 | 3.35% | 5,836 |
| Oct 15, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 3.04% | 1,383 |
| Oct 14, 2024 | 6.61 | 6.64 | 6.01 | 6.43 | 6.43 | -2.84% | 12,583 |
| Oct 11, 2024 | 6.68 | 6.99 | 6.61 | 6.61 | 6.61 | -0.11% | 9,898 |
| Oct 10, 2024 | 6.94 | 7.00 | 6.62 | 6.62 | 6.62 | -5.16% | 7,400 |
| Oct 9, 2024 | 6.99 | 6.99 | 6.53 | 6.98 | 6.98 | -0.14% | 14,790 |
| Oct 8, 2024 | 6.79 | 6.99 | 6.75 | 6.99 | 6.99 | - | 7,960 |
| Oct 7, 2024 | 6.75 | 6.99 | 6.25 | 6.99 | 6.99 | 2.87% | 25,937 |
| Oct 4, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.67% | 334 |
| Oct 3, 2024 | 6.72 | 6.84 | 6.70 | 6.75 | 6.75 | -0.91% | 3,961 |
| Oct 2, 2024 | 6.88 | 6.97 | 6.68 | 6.81 | 6.81 | 1.52% | 1,515 |
| Oct 1, 2024 | 6.90 | 7.00 | 6.52 | 6.71 | 6.71 | 0.15% | 11,104 |
| Sep 30, 2024 | 6.35 | 6.83 | 6.35 | 6.70 | 6.70 | 2.13% | 8,197 |
| Sep 27, 2024 | 6.51 | 6.76 | 6.37 | 6.56 | 6.56 | 0.24% | 12,702 |
| Sep 26, 2024 | 6.68 | 6.81 | 6.51 | 6.54 | 6.54 | 0.68% | 9,360 |
| Sep 25, 2024 | 6.42 | 6.90 | 6.42 | 6.50 | 6.50 | -3.22% | 8,127 |
| Sep 24, 2024 | 6.29 | 6.72 | 6.29 | 6.72 | 6.72 | -0.50% | 4,190 |
| Sep 23, 2024 | 6.60 | 6.87 | 6.21 | 6.75 | 6.75 | 1.05% | 6,605 |
| Sep 20, 2024 | 6.65 | 6.68 | 6.65 | 6.68 | 6.68 | 6.57% | 5,244 |
| Sep 19, 2024 | 6.76 | 6.76 | 6.27 | 6.27 | 6.27 | -0.35% | 1,229 |
| Sep 18, 2024 | 6.23 | 6.73 | 6.23 | 6.29 | 6.29 | 0.96% | 17,951 |
| Sep 17, 2024 | 6.45 | 6.65 | 6.23 | 6.23 | 6.23 | -2.20% | 7,629 |
| Sep 16, 2024 | 6.53 | 6.53 | 6.37 | 6.37 | 6.37 | 2.41% | 1,004 |
| Sep 13, 2024 | 6.49 | 6.64 | 6.22 | 6.22 | 6.22 | -2.96% | 10,335 |
| Sep 12, 2024 | 6.21 | 6.71 | 6.15 | 6.41 | 6.41 | 6.66% | 5,455 |
| Sep 11, 2024 | 6.05 | 6.38 | 6.00 | 6.01 | 6.01 | -5.65% | 13,337 |
| Sep 10, 2024 | 6.21 | 6.37 | 6.00 | 6.37 | 6.37 | -1.24% | 12,584 |
| Sep 9, 2024 | 6.28 | 6.45 | 6.01 | 6.45 | 6.45 | 4.20% | 5,677 |
| Sep 6, 2024 | 6.31 | 6.40 | 6.00 | 6.19 | 6.19 | -1.75% | 10,392 |
| Sep 5, 2024 | 6.45 | 6.61 | 6.19 | 6.30 | 6.30 | -2.17% | 10,857 |
| Sep 4, 2024 | 6.38 | 6.87 | 6.34 | 6.44 | 6.44 | -3.01% | 13,471 |
| Sep 3, 2024 | 6.36 | 6.64 | 6.36 | 6.64 | 6.64 | 1.22% | 1,254 |
| Aug 30, 2024 | 6.46 | 6.58 | 6.25 | 6.56 | 6.56 | 1.42% | 2,856 |
| Aug 29, 2024 | 6.11 | 6.78 | 6.10 | 6.47 | 6.47 | 5.17% | 4,687 |
| Aug 28, 2024 | 6.23 | 6.67 | 5.84 | 6.15 | 6.15 | -1.44% | 15,461 |
| Aug 27, 2024 | 6.69 | 6.84 | 5.89 | 6.24 | 6.24 | -7.72% | 20,465 |
| Aug 26, 2024 | 6.76 | 7.00 | 6.50 | 6.76 | 6.76 | -0.56% | 13,603 |
| Aug 23, 2024 | 6.68 | 7.01 | 6.68 | 6.80 | 6.80 | -0.44% | 8,229 |
| Aug 22, 2024 | 6.58 | 7.20 | 6.43 | 6.83 | 6.83 | 6.39% | 29,389 |
| Aug 21, 2024 | 6.11 | 6.62 | 6.11 | 6.42 | 6.42 | -1.98% | 3,247 |
| Aug 20, 2024 | 5.93 | 6.55 | 5.92 | 6.55 | 6.55 | 12.50% | 11,270 |
| Aug 19, 2024 | 5.40 | 6.09 | 5.40 | 5.82 | 5.82 | 7.62% | 20,698 |
| Aug 16, 2024 | 5.24 | 5.59 | 5.10 | 5.41 | 5.41 | -3.03% | 9,730 |
| Aug 15, 2024 | 5.10 | 5.92 | 4.91 | 5.58 | 5.58 | 5.96% | 34,531 |
| Aug 14, 2024 | 5.23 | 5.30 | 5.01 | 5.27 | 5.27 | -1.59% | 12,561 |
| Aug 13, 2024 | 5.10 | 5.43 | 5.06 | 5.35 | 5.35 | 2.22% | 15,195 |
| Aug 12, 2024 | 5.46 | 5.46 | 5.08 | 5.23 | 5.23 | -1.99% | 7,353 |
| Aug 9, 2024 | 5.07 | 5.50 | 5.04 | 5.34 | 5.34 | 0.75% | 7,211 |
| Aug 8, 2024 | 5.00 | 5.36 | 5.00 | 5.30 | 5.30 | -0.93% | 7,823 |
| Aug 7, 2024 | 5.40 | 5.40 | 5.31 | 5.35 | 5.35 | 5.31% | 4,992 |
| Aug 6, 2024 | 5.12 | 5.32 | 4.90 | 5.08 | 5.08 | -4.51% | 13,153 |
| Aug 5, 2024 | 5.48 | 5.48 | 5.01 | 5.32 | 5.32 | 5.35% | 8,521 |
| Aug 2, 2024 | 5.10 | 5.54 | 5.05 | 5.05 | 5.05 | -2.51% | 2,272 |
| Aug 1, 2024 | 5.27 | 5.27 | 5.05 | 5.18 | 5.18 | 2.37% | 1,379 |
| Jul 31, 2024 | 5.16 | 5.45 | 5.06 | 5.06 | 5.06 | -6.12% | 8,975 |
| Jul 30, 2024 | 5.38 | 5.51 | 5.25 | 5.39 | 5.39 | 2.55% | 7,136 |
| Jul 29, 2024 | 5.48 | 5.50 | 5.25 | 5.26 | 5.26 | -5.13% | 10,870 |
| Jul 26, 2024 | 5.52 | 5.60 | 5.19 | 5.54 | 5.54 | 5.32% | 17,190 |
| Jul 25, 2024 | 4.95 | 5.56 | 4.92 | 5.26 | 5.26 | 8.01% | 22,941 |
| Jul 24, 2024 | 4.85 | 4.94 | 4.85 | 4.87 | 4.87 | -1.22% | 1,012 |
| Jul 23, 2024 | 4.86 | 4.99 | 4.75 | 4.93 | 4.93 | 0.61% | 4,493 |
| Jul 22, 2024 | 5.20 | 5.20 | 4.86 | 4.90 | 4.90 | -3.54% | 4,555 |
| Jul 19, 2024 | 5.35 | 5.35 | 5.00 | 5.08 | 5.08 | -3.24% | 5,870 |
| Jul 18, 2024 | 5.49 | 5.50 | 5.15 | 5.25 | 5.25 | -4.55% | 17,348 |
| Jul 17, 2024 | 4.64 | 5.80 | 4.64 | 5.50 | 5.50 | 23.87% | 73,742 |
| Jul 16, 2024 | 4.75 | 4.75 | 4.32 | 4.44 | 4.44 | -4.19% | 6,679 |
| Jul 15, 2024 | 5.12 | 5.12 | 4.63 | 4.63 | 4.63 | -1.19% | 4,645 |
| Jul 12, 2024 | 4.77 | 4.81 | 4.31 | 4.69 | 4.69 | -1.68% | 5,748 |
| Jul 11, 2024 | 4.76 | 5.14 | 4.76 | 4.77 | 4.77 | -0.83% | 10,488 |
| Jul 10, 2024 | 4.90 | 5.03 | 4.73 | 4.81 | 4.81 | 0.84% | 11,069 |
| Jul 9, 2024 | 4.86 | 5.21 | 4.77 | 4.77 | 4.77 | -2.25% | 14,516 |
| Jul 8, 2024 | 5.10 | 5.10 | 4.82 | 4.88 | 4.88 | -4.35% | 2,799 |
| Jul 5, 2024 | 4.98 | 5.27 | 4.78 | 5.10 | 5.10 | 2.04% | 11,021 |
| Jul 3, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 398 |
| Jul 2, 2024 | 5.52 | 5.52 | 5.00 | 5.00 | 5.00 | -7.06% | 11,161 |