Precipio, Inc. (PRPO)
NASDAQ: PRPO · Real-Time Price · USD
20.66
-0.34 (-1.64%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Precipio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 21.24 | 21.50 | 20.50 | 20.66 | 20.66 | -1.64% | 14,258 |
| 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 |
| Sep 24, 2025 | 17.75 | 18.97 | 16.54 | 17.58 | 17.58 | -2.25% | 31,666 |
| Sep 23, 2025 | 17.25 | 18.65 | 16.14 | 17.98 | 17.98 | 4.23% | 23,679 |
| Sep 22, 2025 | 16.69 | 17.69 | 16.69 | 17.25 | 17.25 | 3.36% | 41,169 |
| Sep 19, 2025 | 17.49 | 17.50 | 16.00 | 16.69 | 16.69 | -5.01% | 37,940 |
| Sep 18, 2025 | 17.19 | 17.79 | 17.00 | 17.57 | 17.57 | 0.11% | 14,580 |
| Sep 17, 2025 | 18.50 | 18.51 | 17.00 | 17.55 | 17.55 | -4.69% | 16,100 |
| Sep 16, 2025 | 18.51 | 18.80 | 18.15 | 18.41 | 18.41 | -1.64% | 11,915 |
| Sep 15, 2025 | 19.34 | 19.87 | 18.52 | 18.72 | 18.72 | -4.00% | 12,605 |
| Sep 12, 2025 | 20.00 | 20.07 | 19.48 | 19.50 | 19.50 | -3.61% | 30,995 |
| Sep 11, 2025 | 19.61 | 20.48 | 19.40 | 20.23 | 20.23 | -4.58% | 7,944 |
| Sep 10, 2025 | 21.20 | 21.20 | 19.77 | 21.20 | 21.20 | -0.24% | 27,119 |
| Sep 9, 2025 | 21.97 | 22.38 | 20.45 | 21.25 | 21.25 | 1.24% | 35,745 |
| Sep 8, 2025 | 17.53 | 22.37 | 17.53 | 20.99 | 20.99 | 18.32% | 53,551 |
| Sep 5, 2025 | 16.10 | 17.78 | 16.10 | 17.74 | 17.74 | 10.19% | 33,305 |
| Sep 4, 2025 | 15.90 | 16.10 | 15.80 | 16.10 | 16.10 | 1.90% | 3,404 |
| Sep 3, 2025 | 15.40 | 15.94 | 15.35 | 15.80 | 15.80 | 2.56% | 7,150 |
| Sep 2, 2025 | 15.06 | 16.35 | 14.28 | 15.41 | 15.41 | -0.73% | 16,430 |
| Aug 29, 2025 | 15.67 | 15.89 | 15.09 | 15.52 | 15.52 | 0.45% | 7,029 |
| Aug 28, 2025 | 15.06 | 15.76 | 15.06 | 15.45 | 15.45 | 1.25% | 12,278 |
| Aug 27, 2025 | 14.57 | 16.27 | 14.57 | 15.26 | 15.26 | 5.88% | 33,479 |
| Aug 26, 2025 | 14.40 | 14.41 | 14.24 | 14.41 | 14.41 | 1.57% | 2,032 |
| Aug 25, 2025 | 14.04 | 14.49 | 14.04 | 14.19 | 14.19 | -0.49% | 5,282 |
| Aug 22, 2025 | 14.27 | 14.27 | 14.21 | 14.26 | 14.26 | -1.66% | 4,763 |
| Aug 21, 2025 | 14.49 | 14.54 | 14.40 | 14.50 | 14.50 | -0.28% | 23,358 |
| Aug 20, 2025 | 14.45 | 14.54 | 14.21 | 14.54 | 14.54 | 1.68% | 2,792 |