Precipio, Inc. (PRPO)
NASDAQ: PRPO · Real-Time Price · USD
24.95
-0.45 (-1.77%)
Dec 4, 2025, 4:00 PM EST - Market closed
Precipio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 19.40 | 19.90 | 19.26 | 19.52 | 19.52 | -2.40% | 8,299 |
| Nov 12, 2025 | 20.90 | 21.00 | 19.40 | 20.00 | 20.00 | -0.95% | 15,853 |
| Nov 11, 2025 | 20.14 | 20.46 | 20.07 | 20.19 | 20.19 | -0.24% | 7,974 |
| Nov 10, 2025 | 19.99 | 20.24 | 19.99 | 20.24 | 20.24 | 1.20% | 1,266 |
| Nov 7, 2025 | 20.02 | 20.50 | 19.90 | 20.00 | 20.00 | -1.40% | 4,412 |
| Nov 6, 2025 | 21.41 | 21.41 | 20.00 | 20.29 | 20.29 | -1.77% | 3,178 |
| Nov 5, 2025 | 20.05 | 20.95 | 19.75 | 20.65 | 20.65 | 2.89% | 4,498 |
| Nov 4, 2025 | 20.00 | 22.28 | 19.00 | 20.07 | 20.07 | 0.50% | 8,962 |
| Nov 3, 2025 | 21.18 | 21.18 | 19.51 | 19.97 | 19.97 | -2.59% | 4,534 |
| Oct 31, 2025 | 20.66 | 20.66 | 19.98 | 20.50 | 20.50 | 0.15% | 6,023 |
| Oct 30, 2025 | 20.86 | 21.56 | 20.22 | 20.47 | 20.47 | -0.90% | 12,290 |
| Oct 29, 2025 | 21.24 | 21.50 | 20.50 | 20.66 | 20.66 | -1.64% | 14,313 |
| Oct 28, 2025 | 21.47 | 21.47 | 21.00 | 21.00 | 21.00 | 0.73% | 5,933 |
| Oct 27, 2025 | 20.99 | 21.67 | 20.85 | 20.85 | 20.85 | 1.45% | 7,001 |
| Oct 24, 2025 | 21.98 | 21.98 | 19.92 | 20.55 | 20.55 | -6.25% | 20,421 |
| Oct 23, 2025 | 20.49 | 22.00 | 19.80 | 21.92 | 21.92 | 4.03% | 28,270 |
| Oct 22, 2025 | 21.56 | 21.56 | 19.34 | 21.07 | 21.07 | -2.77% | 11,762 |
| Oct 21, 2025 | 18.24 | 22.00 | 18.22 | 21.67 | 21.67 | 18.80% | 25,514 |
| Oct 20, 2025 | 18.00 | 18.41 | 18.00 | 18.24 | 18.24 | 5.74% | 5,841 |
| Oct 17, 2025 | 18.01 | 18.06 | 16.40 | 17.25 | 17.25 | -7.51% | 22,741 |
| Oct 16, 2025 | 17.90 | 19.00 | 17.70 | 18.65 | 18.65 | 6.09% | 23,696 |
| Oct 15, 2025 | 17.00 | 18.00 | 16.44 | 17.58 | 17.58 | 3.41% | 11,442 |
| Oct 14, 2025 | 18.83 | 18.83 | 16.55 | 17.00 | 17.00 | -9.33% | 23,363 |
| Oct 13, 2025 | 19.00 | 19.57 | 18.75 | 18.75 | 18.75 | -1.51% | 2,863 |
| Oct 10, 2025 | 20.61 | 20.61 | 18.85 | 19.04 | 19.04 | -3.16% | 8,731 |
| Oct 9, 2025 | 18.70 | 19.93 | 18.70 | 19.66 | 19.66 | 7.14% | 13,304 |
| Oct 8, 2025 | 18.72 | 19.45 | 17.70 | 18.35 | 18.35 | -2.11% | 47,781 |
| Oct 7, 2025 | 20.26 | 20.27 | 18.55 | 18.75 | 18.75 | -7.25% | 6,371 |
| Oct 6, 2025 | 20.73 | 20.80 | 20.13 | 20.21 | 20.21 | -2.74% | 4,159 |
| Oct 3, 2025 | 20.61 | 21.23 | 19.79 | 20.78 | 20.78 | -0.34% | 9,126 |
| Oct 2, 2025 | 20.62 | 20.85 | 19.34 | 20.85 | 20.85 | 1.71% | 7,418 |
| Oct 1, 2025 | 18.31 | 20.60 | 18.31 | 20.50 | 20.50 | 15.23% | 17,512 |
| Sep 30, 2025 | 17.78 | 18.68 | 17.78 | 17.79 | 17.79 | -3.34% | 1,464 |
| Sep 29, 2025 | 17.99 | 18.40 | 17.23 | 18.40 | 18.40 | 5.65% | 14,021 |
| Sep 26, 2025 | 18.18 | 18.18 | 16.50 | 17.42 | 17.42 | -2.52% | 24,987 |
| Sep 25, 2025 | 17.26 | 18.41 | 17.26 | 17.87 | 17.87 | 1.68% | 13,561 |