Precipio, Inc. (PRPO)
NASDAQ: PRPO · Real-Time Price · USD
5.27
-0.18 (-3.30%)
Dec 20, 2024, 4:00 PM EST - Market closed
Precipio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.46 | 5.46 | 5.22 | 5.27 | 5.27 | -1.50% | 2,600 |
| Dec 19, 2024 | 5.50 | 5.50 | 5.30 | 5.35 | 5.35 | -3.78% | 8,249 |
| Dec 18, 2024 | 5.56 | 5.81 | 5.56 | 5.56 | 5.56 | -2.49% | 4,643 |
| Dec 17, 2024 | 5.96 | 6.06 | 5.70 | 5.70 | 5.70 | -2.81% | 2,444 |
| Dec 16, 2024 | 6.20 | 6.20 | 5.86 | 5.87 | 5.87 | 0.79% | 3,573 |
| Dec 13, 2024 | 6.07 | 6.30 | 5.72 | 5.82 | 5.82 | -6.71% | 39,536 |
| Dec 12, 2024 | 6.44 | 6.48 | 6.10 | 6.24 | 6.24 | 4.00% | 18,789 |
| Dec 11, 2024 | 5.83 | 6.00 | 5.81 | 6.00 | 6.00 | 1.57% | 4,696 |
| Dec 10, 2024 | 5.80 | 6.00 | 5.80 | 5.91 | 5.91 | 1.84% | 1,695 |
| Dec 9, 2024 | 5.80 | 5.83 | 5.80 | 5.80 | 5.80 | 0.26% | 1,630 |
| Dec 6, 2024 | 6.00 | 6.00 | 5.79 | 5.79 | 5.79 | -2.53% | 2,324 |
| Dec 5, 2024 | 6.00 | 6.00 | 5.86 | 5.94 | 5.94 | 1.11% | 4,392 |
| Dec 4, 2024 | 5.89 | 6.00 | 5.87 | 5.87 | 5.87 | -0.53% | 1,599 |
| Dec 3, 2024 | 5.90 | 5.95 | 5.86 | 5.90 | 5.90 | -0.99% | 2,081 |
| Dec 2, 2024 | 6.00 | 6.00 | 5.74 | 5.96 | 5.96 | 0.30% | 3,880 |
| Nov 29, 2024 | 6.09 | 6.51 | 5.94 | 5.94 | 5.94 | 3.88% | 4,059 |
| Nov 27, 2024 | 6.00 | 6.00 | 5.72 | 5.72 | 5.72 | -3.87% | 1,134 |
| Nov 26, 2024 | 5.90 | 5.95 | 5.87 | 5.95 | 5.95 | 0.85% | 1,450 |
| Nov 25, 2024 | 5.90 | 6.01 | 5.90 | 5.90 | 5.90 | -0.17% | 2,316 |
| Nov 22, 2024 | 5.80 | 6.00 | 5.80 | 5.91 | 5.91 | -1.50% | 5,574 |
| Nov 21, 2024 | 6.00 | 6.03 | 5.98 | 6.00 | 6.00 | - | 2,081 |
| 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 |