Precipio, Inc. (PRPO)
NASDAQ: PRPO · Real-Time Price · USD
10.14
+0.57 (5.90%)
Feb 21, 2025, 4:00 PM EST - Market closed
Precipio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 10.21 | 10.74 | 9.45 | 10.14 | 10.14 | 5.19% | 77,537 |
| 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 |
| Jan 16, 2025 | 6.00 | 6.43 | 6.00 | 6.15 | 6.15 | 0.82% | 4,212 |
| Jan 15, 2025 | 6.09 | 6.28 | 6.05 | 6.10 | 6.10 | 0.66% | 4,266 |
| Jan 14, 2025 | 6.03 | 6.34 | 6.03 | 6.06 | 6.06 | 1.00% | 26,152 |
| Jan 13, 2025 | 6.13 | 6.13 | 5.99 | 6.00 | 6.00 | -2.18% | 4,858 |
| Jan 10, 2025 | 5.75 | 6.40 | 5.71 | 6.13 | 6.13 | -1.51% | 4,372 |
| Jan 8, 2025 | 6.35 | 6.35 | 6.23 | 6.23 | 6.23 | 0.45% | 425 |
| Jan 7, 2025 | 6.04 | 6.47 | 6.04 | 6.20 | 6.20 | 5.08% | 8,365 |
| Jan 6, 2025 | 5.56 | 6.24 | 5.56 | 5.90 | 5.90 | 6.31% | 32,406 |
| Jan 3, 2025 | 5.36 | 5.55 | 5.35 | 5.55 | 5.55 | 3.54% | 3,187 |
| Jan 2, 2025 | 5.48 | 5.49 | 5.36 | 5.36 | 5.36 | -3.25% | 1,500 |
| Dec 31, 2024 | 5.77 | 5.77 | 5.44 | 5.54 | 5.54 | -4.48% | 3,277 |
| Dec 30, 2024 | 5.40 | 5.98 | 5.40 | 5.80 | 5.80 | 5.34% | 12,451 |
| Dec 27, 2024 | 5.13 | 5.59 | 5.13 | 5.51 | 5.51 | 7.33% | 1,942 |
| Dec 26, 2024 | 5.25 | 5.51 | 5.10 | 5.13 | 5.13 | 1.58% | 14,723 |
| Dec 24, 2024 | 5.02 | 5.20 | 4.98 | 5.05 | 5.05 | -2.92% | 16,348 |
| Dec 23, 2024 | 5.25 | 5.27 | 5.10 | 5.20 | 5.20 | -1.29% | 1,614 |
| Dec 20, 2024 | 5.46 | 5.46 | 5.22 | 5.27 | 5.27 | -1.50% | 2,600 |
| Dec 19, 2024 | 5.50 | 5.50 | 5.30 | 5.35 | 5.35 | -3.78% | 8,249 |
| Dec 18, 2024 | 5.56 | 5.81 | 5.56 | 5.56 | 5.56 | -2.49% | 4,643 |
| Dec 17, 2024 | 5.96 | 6.06 | 5.70 | 5.70 | 5.70 | -2.81% | 2,444 |
| Dec 16, 2024 | 6.20 | 6.20 | 5.86 | 5.87 | 5.87 | 0.79% | 3,573 |
| Dec 13, 2024 | 6.07 | 6.30 | 5.72 | 5.82 | 5.82 | -6.71% | 39,536 |
| Dec 12, 2024 | 6.44 | 6.48 | 6.10 | 6.24 | 6.24 | 4.00% | 18,789 |
| Dec 11, 2024 | 5.83 | 6.00 | 5.81 | 6.00 | 6.00 | 1.57% | 4,696 |
| Dec 10, 2024 | 5.80 | 6.00 | 5.80 | 5.91 | 5.91 | 1.84% | 1,695 |
| Dec 9, 2024 | 5.80 | 5.83 | 5.80 | 5.80 | 5.80 | 0.26% | 1,630 |
| Dec 6, 2024 | 6.00 | 6.00 | 5.79 | 5.79 | 5.79 | -2.53% | 2,324 |
| Dec 5, 2024 | 6.00 | 6.00 | 5.86 | 5.94 | 5.94 | 1.11% | 4,392 |
| Dec 4, 2024 | 5.89 | 6.00 | 5.87 | 5.87 | 5.87 | -0.53% | 1,599 |
| Dec 3, 2024 | 5.90 | 5.95 | 5.86 | 5.90 | 5.90 | -0.99% | 2,081 |
| Dec 2, 2024 | 6.00 | 6.00 | 5.74 | 5.96 | 5.96 | 0.30% | 3,880 |
| Nov 29, 2024 | 6.09 | 6.51 | 5.94 | 5.94 | 5.94 | 3.88% | 4,059 |
| Nov 27, 2024 | 6.00 | 6.00 | 5.72 | 5.72 | 5.72 | -3.87% | 1,134 |
| Nov 26, 2024 | 5.90 | 5.95 | 5.87 | 5.95 | 5.95 | 0.85% | 1,450 |
| Nov 25, 2024 | 5.90 | 6.01 | 5.90 | 5.90 | 5.90 | -0.17% | 2,316 |
| Nov 22, 2024 | 5.80 | 6.00 | 5.80 | 5.91 | 5.91 | -1.50% | 5,574 |
| Nov 21, 2024 | 6.00 | 6.03 | 5.98 | 6.00 | 6.00 | - | 2,081 |
| Nov 20, 2024 | 6.00 | 6.17 | 5.98 | 6.00 | 6.00 | -2.28% | 8,961 |
| Nov 19, 2024 | 6.00 | 6.40 | 6.00 | 6.14 | 6.14 | 1.07% | 10,661 |
| Nov 18, 2024 | 6.10 | 6.25 | 6.00 | 6.08 | 6.08 | -1.89% | 8,997 |
| Nov 15, 2024 | 6.25 | 6.25 | 6.19 | 6.19 | 6.19 | -3.85% | 650 |
| Nov 14, 2024 | 6.14 | 6.44 | 6.14 | 6.44 | 6.44 | 1.42% | 733 |
| Nov 13, 2024 | 6.44 | 6.47 | 6.28 | 6.35 | 6.35 | 3.42% | 1,285 |
| Nov 12, 2024 | 6.00 | 6.14 | 6.00 | 6.14 | 6.14 | 2.33% | 2,708 |
| Nov 11, 2024 | 6.21 | 6.25 | 6.00 | 6.00 | 6.00 | -1.64% | 5,974 |
| Nov 8, 2024 | 6.31 | 6.50 | 6.10 | 6.10 | 6.10 | -3.48% | 3,528 |
| Nov 7, 2024 | 6.29 | 6.50 | 6.25 | 6.32 | 6.32 | 1.77% | 1,648 |
| Nov 6, 2024 | 6.20 | 6.27 | 6.20 | 6.21 | 6.21 | 0.16% | 1,683 |
| Nov 5, 2024 | 6.18 | 6.38 | 6.18 | 6.20 | 6.20 | 0.81% | 2,198 |
| Nov 4, 2024 | 6.22 | 6.41 | 6.14 | 6.15 | 6.15 | -2.38% | 11,894 |
| Nov 1, 2024 | 6.41 | 6.41 | 6.30 | 6.30 | 6.30 | -1.72% | 1,999 |
| Oct 31, 2024 | 6.38 | 6.43 | 6.22 | 6.41 | 6.41 | -1.08% | 8,849 |
| Oct 30, 2024 | 6.21 | 6.48 | 6.21 | 6.48 | 6.48 | 3.51% | 3,698 |
| Oct 29, 2024 | 6.15 | 6.28 | 6.15 | 6.26 | 6.26 | -1.49% | 1,474 |
| Oct 28, 2024 | 6.31 | 6.41 | 6.21 | 6.36 | 6.36 | 0.55% | 3,128 |
| Oct 25, 2024 | 6.41 | 6.58 | 6.32 | 6.32 | 6.32 | -0.47% | 6,343 |
| Oct 24, 2024 | 6.42 | 6.70 | 6.31 | 6.35 | 6.35 | -2.76% | 30,779 |
| Oct 23, 2024 | 6.36 | 6.62 | 6.35 | 6.53 | 6.53 | 2.03% | 11,244 |
| Oct 22, 2024 | 6.50 | 6.60 | 6.25 | 6.40 | 6.40 | -4.52% | 37,272 |
| Oct 21, 2024 | 6.49 | 6.82 | 6.35 | 6.70 | 6.70 | 3.92% | 11,565 |
| Oct 18, 2024 | 6.59 | 6.70 | 6.45 | 6.45 | 6.45 | -3.59% | 1,190 |
| Oct 17, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -2.22% | 592 |
| Oct 16, 2024 | 6.90 | 6.99 | 6.42 | 6.84 | 6.84 | 3.35% | 5,836 |
| Oct 15, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 3.04% | 1,383 |
| Oct 14, 2024 | 6.61 | 6.64 | 6.01 | 6.43 | 6.43 | -2.84% | 12,583 |
| Oct 11, 2024 | 6.68 | 6.99 | 6.61 | 6.61 | 6.61 | -0.11% | 9,898 |
| Oct 10, 2024 | 6.94 | 7.00 | 6.62 | 6.62 | 6.62 | -5.16% | 7,400 |
| Oct 9, 2024 | 6.99 | 6.99 | 6.53 | 6.98 | 6.98 | -0.14% | 14,790 |
| Oct 8, 2024 | 6.79 | 6.99 | 6.75 | 6.99 | 6.99 | - | 7,960 |
| Oct 7, 2024 | 6.75 | 6.99 | 6.25 | 6.99 | 6.99 | 2.87% | 25,937 |
| Oct 4, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.67% | 334 |
| Oct 3, 2024 | 6.72 | 6.84 | 6.70 | 6.75 | 6.75 | -0.91% | 3,961 |
| Oct 2, 2024 | 6.88 | 6.97 | 6.68 | 6.81 | 6.81 | 1.52% | 1,515 |
| Oct 1, 2024 | 6.90 | 7.00 | 6.52 | 6.71 | 6.71 | 0.15% | 11,104 |
| Sep 30, 2024 | 6.35 | 6.83 | 6.35 | 6.70 | 6.70 | 2.13% | 8,197 |
| Sep 27, 2024 | 6.51 | 6.76 | 6.37 | 6.56 | 6.56 | 0.24% | 12,702 |