Precipio, Inc. (PRPO)
NASDAQ: PRPO · Real-Time Price · USD
18.96
+0.61 (3.32%)
Oct 9, 2025, 11:49 AM EDT - Market open
Precipio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 18.70 | 18.70 | 18.70 | 19.08 | - | 3.98% | 441 |
| 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 |
| Aug 19, 2025 | 14.35 | 14.68 | 13.80 | 14.30 | 14.30 | -2.72% | 5,209 |
| Aug 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 1,656 |
| Aug 15, 2025 | 14.74 | 15.00 | 14.50 | 14.70 | 14.70 | -0.07% | 54,275 |
| Aug 14, 2025 | 14.40 | 15.41 | 14.40 | 14.71 | 14.71 | 2.94% | 8,837 |
| Aug 13, 2025 | 14.42 | 14.44 | 14.24 | 14.29 | 14.29 | 0.78% | 10,566 |
| Aug 12, 2025 | 13.85 | 14.35 | 13.85 | 14.18 | 14.18 | 2.75% | 4,764 |
| Aug 11, 2025 | 13.80 | 14.14 | 13.80 | 13.80 | 13.80 | -0.72% | 1,857 |
| Aug 8, 2025 | 13.90 | 14.05 | 13.80 | 13.90 | 13.90 | -2.09% | 2,616 |
| Aug 7, 2025 | 14.15 | 14.38 | 14.10 | 14.20 | 14.20 | -2.63% | 3,112 |
| Aug 6, 2025 | 14.57 | 14.58 | 14.57 | 14.58 | 14.58 | -0.48% | 1,257 |
| Aug 5, 2025 | 14.25 | 14.65 | 14.25 | 14.65 | 14.65 | 0.96% | 4,671 |
| Aug 4, 2025 | 13.92 | 14.53 | 13.92 | 14.51 | 14.51 | 0.35% | 3,980 |
| Aug 1, 2025 | 14.24 | 14.46 | 14.24 | 14.46 | 14.46 | 1.40% | 1,958 |
| Jul 31, 2025 | 14.25 | 14.26 | 14.00 | 14.26 | 14.26 | -1.51% | 4,795 |