Precipio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	27.34	28.04	27.34	28.00	28.00	3.57%	15,512
Apr 23, 2026	27.89	28.12	26.95	27.03	27.03	-3.43%	43,636
Apr 22, 2026	26.40	28.29	25.72	27.99	27.99	5.32%	49,778
Apr 21, 2026	27.95	28.21	26.25	26.58	26.58	-5.60%	27,555
Apr 20, 2026	28.02	28.65	27.95	28.15	28.15	-0.53%	29,684
Apr 17, 2026	28.82	29.23	28.23	28.30	28.30	-2.41%	13,511
Apr 16, 2026	29.49	29.49	28.57	29.00	29.00	-1.66%	8,141
Apr 15, 2026	28.25	29.80	28.25	29.49	29.49	3.47%	10,207
Apr 14, 2026	28.06	29.00	28.00	28.50	28.50	1.60%	15,931
Apr 13, 2026	26.22	28.05	25.92	28.05	28.05	2.94%	17,432
Apr 10, 2026	27.82	28.16	26.06	27.25	27.25	-2.05%	52,377
Apr 9, 2026	27.62	27.82	27.03	27.82	27.82	-0.29%	9,435
Apr 8, 2026	28.84	28.84	26.86	27.90	27.90	-2.11%	13,053
Apr 7, 2026	25.96	28.50	25.96	28.50	28.50	9.70%	33,480
Apr 6, 2026	25.20	27.17	24.75	25.98	25.98	2.28%	53,642
Apr 2, 2026	24.21	25.56	23.75	25.40	25.40	2.69%	40,249
Apr 1, 2026	24.81	26.58	24.60	24.74	24.74	-1.06%	107,119
Mar 31, 2026	24.31	25.00	23.71	25.00	25.00	4.62%	11,863
Mar 30, 2026	25.74	25.74	23.90	23.90	23.90	-7.99%	10,099
Mar 27, 2026	26.85	27.19	25.46	25.97	25.97	-2.15%	22,444
Mar 26, 2026	27.12	27.66	26.54	26.54	26.54	-2.57%	65,462
Mar 25, 2026	26.72	29.06	26.72	27.24	27.24	2.41%	88,102
Mar 24, 2026	26.85	27.19	26.60	26.60	26.60	-1.23%	7,723
Mar 23, 2026	27.30	28.40	26.75	26.93	26.93	-3.41%	18,303
Mar 20, 2026	27.01	27.88	27.00	27.88	27.88	3.53%	19,048
Mar 19, 2026	28.23	28.94	26.86	26.93	26.93	-5.71%	23,037
Mar 18, 2026	28.69	29.50	28.19	28.56	28.56	-2.69%	12,190
Mar 17, 2026	28.35	29.35	27.35	29.35	29.35	6.73%	18,312
Mar 16, 2026	27.37	28.29	27.11	27.50	27.50	2.38%	7,735
Mar 13, 2026	28.31	28.60	26.86	26.86	26.86	-6.66%	13,356
Mar 12, 2026	29.53	29.53	27.78	28.78	28.78	2.88%	13,172
Mar 11, 2026	26.44	28.00	26.44	27.97	27.97	5.55%	12,599
Mar 10, 2026	26.10	26.90	25.75	26.50	26.50	3.31%	31,549
Mar 9, 2026	26.60	26.60	24.72	25.65	25.65	-3.33%	64,783
Mar 6, 2026	26.60	26.60	26.00	26.53	26.53	0.05%	10,431
Mar 5, 2026	25.63	27.00	25.63	26.52	26.52	-1.16%	9,773
Mar 4, 2026	24.87	27.00	24.87	26.83	26.83	6.64%	14,585
Mar 3, 2026	24.76	25.50	24.31	25.16	25.16	1.94%	23,583
Mar 2, 2026	24.08	24.81	23.11	24.68	24.68	2.49%	18,727
Feb 27, 2026	22.90	24.08	22.90	24.08	24.08	-0.88%	18,512
Feb 26, 2026	22.92	24.30	22.92	24.30	24.30	6.89%	12,041
Feb 25, 2026	23.81	24.69	22.31	22.73	22.73	-3.89%	21,426
Feb 24, 2026	25.23	25.23	23.54	23.65	23.65	-4.75%	36,137
Feb 23, 2026	25.50	25.50	24.40	24.83	24.83	-2.09%	10,599
Feb 20, 2026	23.61	25.46	23.61	25.36	25.36	7.41%	14,305
Feb 19, 2026	23.90	24.00	23.61	23.61	23.61	-0.88%	10,001
Feb 18, 2026	21.75	24.30	21.75	23.82	23.82	1.36%	36,650
Feb 17, 2026	23.50	24.20	23.06	23.50	23.50	0.47%	31,447
Feb 13, 2026	22.20	23.39	22.20	23.39	23.39	4.33%	23,613
Feb 12, 2026	22.05	22.94	21.50	22.42	22.42	4.28%	17,394