Precipio, Inc. (PRPO)
NASDAQ: PRPO · Real-Time Price · USD
6.48
+0.27 (4.35%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Precipio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20246.216.486.216.486.483.51%3,698
Oct 29, 20246.156.286.156.266.26-1.49%1,474
Oct 28, 20246.316.416.216.366.360.55%3,128
Oct 25, 20246.416.586.326.326.32-0.47%6,343
Oct 24, 20246.426.706.316.356.35-2.76%30,779
Oct 23, 20246.366.626.356.536.532.03%11,244
Oct 22, 20246.506.606.256.406.40-4.52%37,272
Oct 21, 20246.496.826.356.706.703.92%11,565
Oct 18, 20246.596.706.456.456.45-3.59%1,190
Oct 17, 20246.696.696.696.696.69-2.22%592
Oct 16, 20246.906.996.426.846.843.35%5,836
Oct 15, 20246.626.626.626.626.623.04%1,383
Oct 14, 20246.616.646.016.436.43-2.84%12,583
Oct 11, 20246.686.996.616.616.61-0.11%9,898
Oct 10, 20246.947.006.626.626.62-5.16%7,400
Oct 9, 20246.996.996.536.986.98-0.14%14,790
Oct 8, 20246.796.996.756.996.99-7,960
Oct 7, 20246.756.996.256.996.992.87%25,937
Oct 4, 20246.806.806.806.806.800.67%334
Oct 3, 20246.726.846.706.756.75-0.91%3,961
Oct 2, 20246.886.976.686.816.811.52%1,515
Oct 1, 20246.907.006.526.716.710.15%11,104
Sep 30, 20246.356.836.356.706.702.13%8,197
Sep 27, 20246.516.766.376.566.560.24%12,702
Sep 26, 20246.686.816.516.546.540.68%9,360
Sep 25, 20246.426.906.426.506.50-3.22%8,127
Sep 24, 20246.296.726.296.726.72-0.50%4,190
Sep 23, 20246.606.876.216.756.751.05%6,605
Sep 20, 20246.656.686.656.686.686.57%5,244
Sep 19, 20246.766.766.276.276.27-0.35%1,229
Sep 18, 20246.236.736.236.296.290.96%17,951
Sep 17, 20246.456.656.236.236.23-2.20%7,629
Sep 16, 20246.536.536.376.376.372.41%1,004
Sep 13, 20246.496.646.226.226.22-2.96%10,335
Sep 12, 20246.216.716.156.416.416.66%5,455
Sep 11, 20246.056.386.006.016.01-5.65%13,337
Sep 10, 20246.216.376.006.376.37-1.24%12,584
Sep 9, 20246.286.456.016.456.454.20%5,677
Sep 6, 20246.316.406.006.196.19-1.75%10,392
Sep 5, 20246.456.616.196.306.30-2.17%10,857
Sep 4, 20246.386.876.346.446.44-3.01%13,471
Sep 3, 20246.366.646.366.646.641.22%1,254
Aug 30, 20246.466.586.256.566.561.42%2,856
Aug 29, 20246.116.786.106.476.475.17%4,687
Aug 28, 20246.236.675.846.156.15-1.44%15,461
Aug 27, 20246.696.845.896.246.24-7.72%20,465
Aug 26, 20246.767.006.506.766.76-0.56%13,603
Aug 23, 20246.687.016.686.806.80-0.44%8,229
Aug 22, 20246.587.206.436.836.836.39%29,389
Aug 21, 20246.116.626.116.426.42-1.98%3,247
Aug 20, 20245.936.555.926.556.5512.50%11,270
Aug 19, 20245.406.095.405.825.827.62%20,698
Aug 16, 20245.245.595.105.415.41-3.03%9,730
Aug 15, 20245.105.924.915.585.585.96%34,531
Aug 14, 20245.235.305.015.275.27-1.59%12,561
Aug 13, 20245.105.435.065.355.352.22%15,195
Aug 12, 20245.465.465.085.235.23-1.99%7,353
Aug 9, 20245.075.505.045.345.340.75%7,211
Aug 8, 20245.005.365.005.305.30-0.93%7,823
Aug 7, 20245.405.405.315.355.355.31%4,992
Aug 6, 20245.125.324.905.085.08-4.51%13,153
Aug 5, 20245.485.485.015.325.325.35%8,521
Aug 2, 20245.105.545.055.055.05-2.51%2,272
Aug 1, 20245.275.275.055.185.182.37%1,379
Jul 31, 20245.165.455.065.065.06-6.12%8,975
Jul 30, 20245.385.515.255.395.392.55%7,136
Jul 29, 20245.485.505.255.265.26-5.13%10,870
Jul 26, 20245.525.605.195.545.545.32%17,190
Jul 25, 20244.955.564.925.265.268.01%22,941
Jul 24, 20244.854.944.854.874.87-1.22%1,012
Jul 23, 20244.864.994.754.934.930.61%4,493
Jul 22, 20245.205.204.864.904.90-3.54%4,555
Jul 19, 20245.355.355.005.085.08-3.24%5,870
Jul 18, 20245.495.505.155.255.25-4.55%17,348
Jul 17, 20244.645.804.645.505.5023.87%73,742
Jul 16, 20244.754.754.324.444.44-4.19%6,679
Jul 15, 20245.125.124.634.634.63-1.19%4,645
Jul 12, 20244.774.814.314.694.69-1.68%5,748
Jul 11, 20244.765.144.764.774.77-0.83%10,488
Jul 10, 20244.905.034.734.814.810.84%11,069
Jul 9, 20244.865.214.774.774.77-2.25%14,516
Jul 8, 20245.105.104.824.884.88-4.35%2,799
Jul 5, 20244.985.274.785.105.102.04%11,021
Jul 3, 20245.005.005.005.005.00-398
Jul 2, 20245.525.525.005.005.00-7.06%11,161
Jul 1, 20245.445.445.075.385.383.66%1,502
Jun 28, 20244.965.254.965.195.194.43%1,954
Jun 27, 20244.805.004.764.974.97-1.91%2,105
Jun 26, 20244.785.284.775.075.073.79%6,296
Jun 25, 20245.205.204.804.884.88-2.65%1,450
Jun 24, 20245.075.075.025.025.020.70%772
Jun 21, 20245.075.094.654.984.98-3.49%6,010
Jun 20, 20245.305.545.115.165.16-3.03%2,714
Jun 18, 20245.505.875.285.325.32-8.42%12,779
Jun 17, 20245.756.075.545.815.81-0.51%6,576
Jun 14, 20245.745.925.615.845.840.86%4,745
Jun 13, 20245.795.795.795.795.79-1.86%365
Jun 12, 20245.505.905.505.905.904.98%3,737
Jun 11, 20245.605.795.605.625.62-2.26%1,677
Jun 10, 20245.705.755.705.755.751.23%826