Precipio, Inc. (PRPO)
NASDAQ: PRPO · Real-Time Price · USD
6.03
-0.70 (-10.40%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Precipio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.73 | 6.90 | 5.51 | 6.03 | 6.03 | -10.40% | 9,217 |
| Apr 24, 2025 | 7.70 | 7.99 | 6.63 | 6.73 | 6.73 | -12.60% | 15,017 |
| Apr 23, 2025 | 5.95 | 9.38 | 5.48 | 7.70 | 7.70 | 41.28% | 147,969 |
| Apr 22, 2025 | 5.50 | 5.87 | 5.45 | 5.45 | 5.45 | 4.01% | 4,391 |
| Apr 21, 2025 | 5.95 | 5.95 | 5.24 | 5.24 | 5.24 | -10.88% | 3,710 |
| Apr 17, 2025 | 5.85 | 5.88 | 5.21 | 5.88 | 5.88 | 6.72% | 5,079 |
| Apr 16, 2025 | 5.19 | 5.68 | 5.19 | 5.51 | 5.51 | -1.61% | 2,667 |
| Apr 15, 2025 | 5.51 | 6.03 | 5.09 | 5.60 | 5.60 | -0.88% | 11,071 |
| Apr 14, 2025 | 5.67 | 6.04 | 5.16 | 5.65 | 5.65 | -0.18% | 30,201 |
| Apr 11, 2025 | 5.37 | 5.85 | 5.15 | 5.66 | 5.66 | 4.81% | 20,072 |
| Apr 10, 2025 | 5.90 | 5.90 | 4.80 | 5.40 | 5.40 | -5.10% | 20,021 |
| Apr 9, 2025 | 5.03 | 5.72 | 4.20 | 5.69 | 5.69 | 6.36% | 36,500 |
| Apr 8, 2025 | 4.50 | 5.66 | 4.29 | 5.35 | 5.35 | 18.89% | 23,440 |
| Apr 7, 2025 | 4.90 | 5.30 | 3.90 | 4.50 | 4.50 | -14.61% | 29,094 |
| Apr 4, 2025 | 5.00 | 5.43 | 4.90 | 5.27 | 5.27 | 2.33% | 6,011 |
| Apr 3, 2025 | 5.51 | 5.51 | 5.15 | 5.15 | 5.15 | -7.37% | 4,369 |
| Apr 2, 2025 | 6.09 | 6.09 | 5.56 | 5.56 | 5.56 | -1.59% | 2,653 |
| Apr 1, 2025 | 5.76 | 5.76 | 5.56 | 5.65 | 5.65 | -9.89% | 2,947 |
| Mar 31, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 494 |
| Mar 28, 2025 | 6.30 | 6.30 | 6.27 | 6.27 | 6.27 | 0.14% | 1,041 |
| Mar 27, 2025 | 6.55 | 6.55 | 6.26 | 6.26 | 6.26 | -6.06% | 4,584 |
| Mar 26, 2025 | 6.61 | 6.67 | 6.55 | 6.67 | 6.67 | -1.55% | 2,352 |
| Mar 25, 2025 | 6.70 | 6.77 | 6.55 | 6.77 | 6.77 | -1.02% | 1,243 |
| Mar 24, 2025 | 6.98 | 6.98 | 6.55 | 6.84 | 6.84 | 0.88% | 4,363 |
| Mar 21, 2025 | 6.73 | 6.89 | 6.62 | 6.78 | 6.78 | -0.06% | 6,557 |
| Mar 20, 2025 | 6.59 | 7.11 | 6.59 | 6.78 | 6.78 | -4.88% | 7,382 |
| Mar 19, 2025 | 7.12 | 7.13 | 6.75 | 7.13 | 7.13 | -0.81% | 3,251 |
| Mar 18, 2025 | 7.50 | 7.68 | 7.10 | 7.19 | 7.19 | -8.06% | 1,928 |
| Mar 17, 2025 | 6.54 | 7.82 | 6.54 | 7.82 | 7.82 | 9.22% | 1,836 |
| Mar 14, 2025 | 7.59 | 7.59 | 7.16 | 7.16 | 7.16 | 3.17% | 743 |
| Mar 13, 2025 | 7.56 | 7.56 | 6.87 | 6.94 | 6.94 | 1.02% | 2,478 |
| Mar 12, 2025 | 7.34 | 7.47 | 6.82 | 6.87 | 6.87 | -7.04% | 6,700 |
| Mar 11, 2025 | 6.90 | 7.39 | 6.61 | 7.39 | 7.39 | 3.36% | 13,835 |
| Mar 10, 2025 | 7.15 | 7.15 | 6.56 | 7.15 | 7.15 | 3.25% | 1,880 |
| Mar 7, 2025 | 7.16 | 7.16 | 6.75 | 6.93 | 6.93 | 3.36% | 4,096 |
| Mar 6, 2025 | 7.00 | 7.20 | 6.70 | 6.70 | 6.70 | -7.71% | 3,415 |
| Mar 5, 2025 | 7.23 | 7.77 | 7.21 | 7.26 | 7.26 | 1.40% | 8,496 |
| Mar 4, 2025 | 7.06 | 7.81 | 7.00 | 7.16 | 7.16 | -1.53% | 21,278 |
| Mar 3, 2025 | 7.18 | 7.46 | 7.18 | 7.27 | 7.27 | -0.12% | 2,318 |
| Feb 28, 2025 | 7.28 | 7.28 | 6.86 | 7.28 | 7.28 | -3.86% | 1,746 |
| Feb 27, 2025 | 6.80 | 7.65 | 6.80 | 7.57 | 7.57 | 8.79% | 11,253 |
| Feb 26, 2025 | 7.88 | 7.88 | 6.81 | 6.96 | 6.96 | -13.54% | 17,086 |
| Feb 25, 2025 | 9.00 | 9.00 | 8.03 | 8.05 | 8.05 | -12.69% | 6,297 |
| Feb 24, 2025 | 9.97 | 9.97 | 8.00 | 9.22 | 9.22 | -9.07% | 14,997 |
| Feb 21, 2025 | 10.21 | 10.74 | 9.45 | 10.14 | 10.14 | 5.19% | 77,653 |
| Feb 20, 2025 | 8.33 | 9.64 | 8.32 | 9.64 | 9.64 | 15.95% | 87,642 |
| Feb 19, 2025 | 7.39 | 8.76 | 7.39 | 8.31 | 8.31 | 14.52% | 27,323 |
| Feb 18, 2025 | 7.28 | 7.51 | 7.26 | 7.26 | 7.26 | 0.53% | 3,562 |
| Feb 14, 2025 | 7.54 | 7.54 | 7.22 | 7.22 | 7.22 | -2.17% | 5,332 |
| Feb 13, 2025 | 7.49 | 7.49 | 7.02 | 7.38 | 7.38 | -1.18% | 6,502 |