Precipio, Inc. (PRPO)
NASDAQ: PRPO · Real-Time Price · USD
18.41
-0.31 (-1.64%)
At close: Sep 16, 2025, 4:00 PM EDT
18.01
-0.40 (-2.19%)
After-hours: Sep 16, 2025, 7:20 PM EDT
Precipio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 18.51 | 18.80 | 18.15 | 18.41 | 18.41 | -1.64% | 11,904 |
| Sep 15, 2025 | 19.34 | 19.87 | 18.52 | 18.72 | 18.72 | -4.00% | 12,605 |
| Sep 12, 2025 | 20.00 | 20.07 | 19.48 | 19.50 | 19.50 | -3.61% | 30,995 |
| Sep 11, 2025 | 19.61 | 20.48 | 19.40 | 20.23 | 20.23 | -4.58% | 7,944 |
| Sep 10, 2025 | 21.20 | 21.20 | 19.77 | 21.20 | 21.20 | -0.24% | 27,119 |
| Sep 9, 2025 | 21.97 | 22.38 | 20.45 | 21.25 | 21.25 | 1.24% | 35,745 |
| Sep 8, 2025 | 17.53 | 22.37 | 17.53 | 20.99 | 20.99 | 18.32% | 53,551 |
| Sep 5, 2025 | 16.10 | 17.78 | 16.10 | 17.74 | 17.74 | 10.19% | 33,305 |
| Sep 4, 2025 | 15.90 | 16.10 | 15.80 | 16.10 | 16.10 | 1.90% | 3,404 |
| Sep 3, 2025 | 15.40 | 15.94 | 15.35 | 15.80 | 15.80 | 2.56% | 7,150 |
| Sep 2, 2025 | 15.06 | 16.35 | 14.28 | 15.41 | 15.41 | -0.73% | 16,430 |
| Aug 29, 2025 | 15.67 | 15.89 | 15.09 | 15.52 | 15.52 | 0.45% | 7,029 |
| Aug 28, 2025 | 15.06 | 15.76 | 15.06 | 15.45 | 15.45 | 1.25% | 12,278 |
| Aug 27, 2025 | 14.57 | 16.27 | 14.57 | 15.26 | 15.26 | 5.88% | 33,479 |
| Aug 26, 2025 | 14.40 | 14.41 | 14.24 | 14.41 | 14.41 | 1.57% | 2,032 |
| Aug 25, 2025 | 14.04 | 14.49 | 14.04 | 14.19 | 14.19 | -0.49% | 5,282 |
| Aug 22, 2025 | 14.27 | 14.27 | 14.21 | 14.26 | 14.26 | -1.66% | 4,763 |
| Aug 21, 2025 | 14.49 | 14.54 | 14.40 | 14.50 | 14.50 | -0.28% | 23,358 |
| Aug 20, 2025 | 14.45 | 14.54 | 14.21 | 14.54 | 14.54 | 1.68% | 2,792 |
| Aug 19, 2025 | 14.35 | 14.68 | 13.80 | 14.30 | 14.30 | -2.72% | 5,209 |
| Aug 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 1,656 |
| Aug 15, 2025 | 14.74 | 15.00 | 14.50 | 14.70 | 14.70 | -0.07% | 54,275 |
| Aug 14, 2025 | 14.40 | 15.41 | 14.40 | 14.71 | 14.71 | 2.94% | 8,837 |
| Aug 13, 2025 | 14.42 | 14.44 | 14.24 | 14.29 | 14.29 | 0.78% | 10,566 |
| Aug 12, 2025 | 13.85 | 14.35 | 13.85 | 14.18 | 14.18 | 2.75% | 4,764 |
| Aug 11, 2025 | 13.80 | 14.14 | 13.80 | 13.80 | 13.80 | -0.72% | 1,857 |
| Aug 8, 2025 | 13.90 | 14.05 | 13.80 | 13.90 | 13.90 | -2.09% | 2,616 |
| Aug 7, 2025 | 14.15 | 14.38 | 14.10 | 14.20 | 14.20 | -2.63% | 3,112 |
| Aug 6, 2025 | 14.57 | 14.58 | 14.57 | 14.58 | 14.58 | -0.48% | 1,257 |
| Aug 5, 2025 | 14.25 | 14.65 | 14.25 | 14.65 | 14.65 | 0.96% | 4,671 |
| Aug 4, 2025 | 13.92 | 14.53 | 13.92 | 14.51 | 14.51 | 0.35% | 3,980 |
| Aug 1, 2025 | 14.24 | 14.46 | 14.24 | 14.46 | 14.46 | 1.40% | 1,958 |
| Jul 31, 2025 | 14.25 | 14.26 | 14.00 | 14.26 | 14.26 | -1.51% | 4,795 |
| Jul 30, 2025 | 14.58 | 14.58 | 14.45 | 14.48 | 14.48 | 0.20% | 9,535 |
| Jul 29, 2025 | 14.80 | 14.80 | 14.10 | 14.45 | 14.45 | 0.35% | 8,569 |
| Jul 28, 2025 | 14.75 | 14.96 | 14.30 | 14.40 | 14.40 | -2.04% | 6,161 |
| Jul 25, 2025 | 14.21 | 14.70 | 14.21 | 14.70 | 14.70 | 3.45% | 6,911 |
| Jul 24, 2025 | 14.74 | 14.74 | 14.21 | 14.21 | 14.21 | -3.20% | 4,755 |
| Jul 23, 2025 | 14.65 | 14.70 | 14.22 | 14.68 | 14.68 | 6.38% | 12,019 |
| Jul 22, 2025 | 13.61 | 15.08 | 13.02 | 13.80 | 13.80 | -0.72% | 9,217 |
| Jul 21, 2025 | 14.50 | 15.13 | 13.90 | 13.90 | 13.90 | -4.20% | 5,925 |
| Jul 18, 2025 | 13.92 | 14.71 | 13.91 | 14.51 | 14.51 | 2.26% | 7,282 |
| Jul 17, 2025 | 14.36 | 14.97 | 14.02 | 14.19 | 14.19 | -3.01% | 14,867 |
| Jul 16, 2025 | 15.02 | 15.47 | 14.36 | 14.63 | 14.63 | -1.01% | 17,586 |
| Jul 15, 2025 | 14.85 | 14.85 | 13.83 | 14.78 | 14.78 | -0.47% | 17,785 |
| Jul 14, 2025 | 16.14 | 16.14 | 14.25 | 14.85 | 14.85 | -4.65% | 19,897 |
| Jul 11, 2025 | 16.01 | 16.19 | 15.26 | 15.58 | 15.58 | -0.76% | 15,358 |
| Jul 10, 2025 | 15.95 | 16.89 | 15.00 | 15.70 | 15.70 | -3.12% | 18,681 |
| Jul 9, 2025 | 16.16 | 16.88 | 15.59 | 16.20 | 16.20 | 2.40% | 26,120 |
| Jul 8, 2025 | 15.10 | 16.50 | 15.00 | 15.82 | 15.82 | 13.16% | 54,092 |