Precipio, Inc. (PRPO)
NASDAQ: PRPO · Real-Time Price · USD
11.10
0.00 (0.00%)
Jun 17, 2025, 4:00 PM - Market closed
Precipio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 1.98% | 402 |
| Jun 16, 2025 | 11.00 | 11.16 | 10.81 | 10.89 | 10.89 | 0.32% | 1,602 |
| Jun 13, 2025 | 11.01 | 11.31 | 10.50 | 10.85 | 10.85 | -3.60% | 5,378 |
| Jun 12, 2025 | 11.07 | 11.50 | 11.07 | 11.26 | 11.26 | 1.67% | 4,254 |
| Jun 11, 2025 | 11.57 | 11.57 | 11.07 | 11.07 | 11.07 | -2.81% | 3,109 |
| Jun 10, 2025 | 11.80 | 11.80 | 10.72 | 11.39 | 11.39 | -2.84% | 3,728 |
| Jun 9, 2025 | 11.21 | 11.72 | 11.20 | 11.72 | 11.72 | 4.67% | 2,131 |
| Jun 6, 2025 | 11.50 | 11.76 | 9.67 | 11.20 | 11.20 | -1.50% | 8,586 |
| Jun 5, 2025 | 11.00 | 11.58 | 10.26 | 11.37 | 11.37 | 5.57% | 11,715 |
| Jun 4, 2025 | 10.84 | 10.91 | 10.28 | 10.77 | 10.77 | 1.40% | 5,887 |
| Jun 3, 2025 | 11.00 | 11.55 | 10.56 | 10.62 | 10.62 | -2.57% | 19,681 |
| Jun 2, 2025 | 10.05 | 11.00 | 9.58 | 10.90 | 10.90 | 15.48% | 17,692 |
| May 30, 2025 | 10.00 | 10.00 | 9.43 | 9.44 | 9.44 | -5.22% | 3,857 |
| May 29, 2025 | 9.55 | 9.96 | 9.30 | 9.96 | 9.96 | - | 1,543 |
| May 28, 2025 | 10.15 | 10.15 | 9.00 | 9.96 | 9.96 | -0.80% | 8,976 |
| May 27, 2025 | 9.75 | 10.27 | 9.74 | 10.04 | 10.04 | 3.77% | 10,466 |
| May 23, 2025 | 9.44 | 10.14 | 9.10 | 9.68 | 9.68 | -0.77% | 10,050 |
| May 22, 2025 | 9.70 | 9.80 | 9.05 | 9.75 | 9.75 | -1.52% | 9,182 |
| May 21, 2025 | 8.90 | 9.90 | 8.78 | 9.90 | 9.90 | 10.24% | 25,203 |
| May 20, 2025 | 8.39 | 9.50 | 7.52 | 8.98 | 8.98 | 7.29% | 20,032 |
| May 19, 2025 | 7.88 | 8.38 | 7.75 | 8.37 | 8.37 | 6.22% | 9,242 |
| May 16, 2025 | 7.86 | 8.56 | 7.31 | 7.88 | 7.88 | 10.21% | 26,648 |
| May 15, 2025 | 7.13 | 7.87 | 7.05 | 7.15 | 7.15 | 3.12% | 10,163 |
| May 14, 2025 | 7.06 | 7.06 | 6.78 | 6.93 | 6.93 | -0.94% | 1,883 |
| May 13, 2025 | 7.00 | 7.21 | 6.47 | 7.00 | 7.00 | 11.38% | 6,775 |
| May 12, 2025 | 6.86 | 7.20 | 6.29 | 6.29 | 6.29 | -5.20% | 2,862 |
| May 9, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 2.74% | 1,312 |
| May 8, 2025 | 6.24 | 6.69 | 5.94 | 6.45 | 6.45 | -0.72% | 5,506 |
| May 7, 2025 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 4.74% | 2,642 |
| May 6, 2025 | 6.25 | 6.92 | 6.02 | 6.21 | 6.21 | -1.65% | 22,604 |
| May 5, 2025 | 7.24 | 7.28 | 6.31 | 6.31 | 6.31 | -13.77% | 3,145 |
| May 2, 2025 | 6.29 | 7.32 | 6.07 | 7.32 | 7.32 | 15.26% | 8,684 |
| May 1, 2025 | 5.74 | 6.35 | 5.74 | 6.35 | 6.35 | 4.37% | 2,616 |
| Apr 30, 2025 | 6.08 | 6.08 | 5.75 | 6.08 | 6.08 | 5.79% | 3,525 |
| Apr 29, 2025 | 5.82 | 6.37 | 5.75 | 5.75 | 5.75 | -4.83% | 8,476 |
| Apr 28, 2025 | 6.04 | 6.10 | 6.04 | 6.04 | 6.04 | 0.20% | 2,665 |
| 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 |