Precipio, Inc. (PRPO)
NASDAQ: PRPO · Real-Time Price · USD
26.50
+0.85 (3.31%)
Mar 10, 2026, 4:00 PM EDT - Market closed
Precipio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 26.10 | 26.90 | 25.75 | 26.50 | 26.50 | 3.31% | 31,549 |
| Mar 9, 2026 | 26.60 | 26.60 | 24.72 | 25.65 | 25.65 | -3.33% | 64,783 |
| Mar 6, 2026 | 26.60 | 26.60 | 26.00 | 26.53 | 26.53 | 0.05% | 10,431 |
| Mar 5, 2026 | 25.63 | 27.00 | 25.63 | 26.52 | 26.52 | -1.16% | 9,773 |
| Mar 4, 2026 | 24.87 | 27.00 | 24.87 | 26.83 | 26.83 | 6.64% | 14,585 |
| Mar 3, 2026 | 24.76 | 25.50 | 24.31 | 25.16 | 25.16 | 1.94% | 23,583 |
| Mar 2, 2026 | 24.08 | 24.81 | 23.11 | 24.68 | 24.68 | 2.49% | 18,727 |
| Feb 27, 2026 | 22.90 | 24.08 | 22.90 | 24.08 | 24.08 | -0.88% | 18,512 |
| Feb 26, 2026 | 22.92 | 24.30 | 22.92 | 24.30 | 24.30 | 6.89% | 12,041 |
| Feb 25, 2026 | 23.81 | 24.69 | 22.31 | 22.73 | 22.73 | -3.89% | 21,426 |
| Feb 24, 2026 | 25.23 | 25.23 | 23.54 | 23.65 | 23.65 | -4.75% | 36,137 |
| Feb 23, 2026 | 25.50 | 25.50 | 24.40 | 24.83 | 24.83 | -2.09% | 10,599 |
| Feb 20, 2026 | 23.61 | 25.46 | 23.61 | 25.36 | 25.36 | 7.41% | 14,305 |
| Feb 19, 2026 | 23.90 | 24.00 | 23.61 | 23.61 | 23.61 | -0.88% | 10,001 |
| Feb 18, 2026 | 21.75 | 24.30 | 21.75 | 23.82 | 23.82 | 1.36% | 36,650 |
| Feb 17, 2026 | 23.50 | 24.20 | 23.06 | 23.50 | 23.50 | 0.47% | 31,447 |
| Feb 13, 2026 | 22.20 | 23.39 | 22.20 | 23.39 | 23.39 | 4.33% | 23,613 |
| Feb 12, 2026 | 22.05 | 22.94 | 21.50 | 22.42 | 22.42 | 4.28% | 17,394 |
| Feb 11, 2026 | 21.19 | 22.10 | 21.00 | 21.50 | 21.50 | 1.56% | 7,571 |
| Feb 10, 2026 | 19.56 | 21.32 | 19.56 | 21.17 | 21.17 | 6.92% | 26,783 |
| Feb 9, 2026 | 20.42 | 20.76 | 19.52 | 19.80 | 19.80 | -1.30% | 32,703 |
| Feb 6, 2026 | 21.87 | 21.87 | 20.00 | 20.06 | 20.06 | -1.52% | 9,056 |
| Feb 5, 2026 | 22.67 | 23.50 | 19.86 | 20.37 | 20.37 | -10.34% | 15,262 |
| Feb 4, 2026 | 22.96 | 24.04 | 22.72 | 22.72 | 22.72 | -6.31% | 22,706 |
| Feb 3, 2026 | 22.25 | 24.25 | 22.25 | 24.25 | 24.25 | -2.02% | 10,879 |
| Feb 2, 2026 | 25.00 | 25.00 | 24.74 | 24.75 | 24.75 | 0.86% | 9,825 |
| Jan 30, 2026 | 24.39 | 24.99 | 24.07 | 24.54 | 24.54 | 1.15% | 6,579 |
| Jan 29, 2026 | 25.00 | 25.43 | 22.32 | 24.26 | 24.26 | -1.98% | 15,174 |
| 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 |