Precipio, Inc. (PRPO)
NASDAQ: PRPO · Real-Time Price · USD
6.26
+0.29 (4.87%)
At close: Mar 28, 2025, 4:00 PM
5.97
-0.29 (-4.64%)
After-hours: Mar 28, 2025, 4:05 PM EDT
Precipio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 7.48 | 7.55 | 7.47 | 7.47 | 7.47 | 0.67% | 3,901 |
| Feb 11, 2025 | 7.00 | 7.42 | 6.96 | 7.42 | 7.42 | 7.69% | 6,015 |
| Feb 10, 2025 | 6.81 | 6.89 | 6.68 | 6.89 | 6.89 | 3.55% | 3,601 |
| Feb 7, 2025 | 6.90 | 7.00 | 6.65 | 6.65 | 6.65 | -3.57% | 4,088 |
| Feb 6, 2025 | 6.68 | 7.00 | 6.68 | 6.90 | 6.90 | 0.15% | 5,561 |
| Feb 5, 2025 | 6.78 | 7.00 | 6.68 | 6.89 | 6.89 | 4.22% | 4,876 |
| Feb 4, 2025 | 6.75 | 6.75 | 6.52 | 6.61 | 6.61 | -0.59% | 1,811 |
| Feb 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.23% | 1,171 |
| Jan 31, 2025 | 6.65 | 6.90 | 6.52 | 6.87 | 6.87 | 6.20% | 6,492 |
| Jan 30, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 2.49% | 606 |
| Jan 29, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -2.86% | 913 |
| Jan 28, 2025 | 6.30 | 6.73 | 6.30 | 6.50 | 6.50 | 0.46% | 6,687 |
| Jan 27, 2025 | 6.53 | 6.53 | 6.47 | 6.47 | 6.47 | -0.92% | 3,387 |
| Jan 24, 2025 | 6.39 | 6.66 | 6.28 | 6.53 | 6.53 | 1.04% | 4,347 |
| Jan 23, 2025 | 6.62 | 6.66 | 6.36 | 6.46 | 6.46 | -2.96% | 3,901 |
| Jan 22, 2025 | 6.54 | 6.66 | 6.42 | 6.66 | 6.66 | - | 4,162 |
| Jan 21, 2025 | 6.35 | 6.66 | 6.06 | 6.66 | 6.66 | 2.30% | 33,072 |
| Jan 17, 2025 | 6.30 | 6.51 | 6.01 | 6.51 | 6.51 | 5.85% | 10,823 |