Precipio, Inc. (PRPO)
NASDAQ: PRPO · Real-Time Price · USD
23.46
-0.02 (-0.09%)
Aug 6, 2026, 4:00 PM EDT - Market closed
Precipio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 23.72 | 23.72 | 22.60 | 23.46 | 23.46 | -0.09% | 39,711 |
| Aug 5, 2026 | 22.75 | 23.60 | 22.61 | 23.48 | 23.48 | 3.21% | 5,175 |
| Aug 4, 2026 | 22.46 | 22.77 | 21.85 | 22.75 | 22.75 | 2.80% | 32,862 |
| Aug 3, 2026 | 21.64 | 23.34 | 21.50 | 22.13 | 22.13 | 2.22% | 113,176 |
| Jul 31, 2026 | 21.19 | 21.65 | 20.20 | 21.65 | 21.65 | 2.17% | 21,130 |
| Jul 30, 2026 | 22.10 | 22.50 | 19.22 | 21.19 | 21.19 | -3.02% | 149,000 |
| Jul 29, 2026 | 22.67 | 23.30 | 21.58 | 21.85 | 21.85 | -3.62% | 117,558 |
| Jul 28, 2026 | 22.92 | 23.59 | 22.51 | 22.67 | 22.67 | -1.09% | 86,156 |
| Jul 27, 2026 | 23.76 | 24.10 | 22.55 | 22.92 | 22.92 | -3.21% | 187,182 |
| Jul 24, 2026 | 22.89 | 23.92 | 22.50 | 23.68 | 23.68 | 3.50% | 38,480 |
| Jul 23, 2026 | 23.70 | 23.73 | 22.51 | 22.88 | 22.88 | -2.56% | 94,406 |
| Jul 22, 2026 | 24.50 | 24.75 | 22.57 | 23.48 | 23.48 | -0.93% | 254,918 |
| Jul 21, 2026 | 23.25 | 24.55 | 22.95 | 23.70 | 23.70 | 1.28% | 85,145 |
| Jul 20, 2026 | 24.40 | 24.70 | 22.80 | 23.40 | 23.40 | -5.03% | 109,126 |
| Jul 17, 2026 | 23.68 | 24.64 | 23.10 | 24.64 | 24.64 | 4.05% | 108,324 |
| Jul 16, 2026 | 25.21 | 25.79 | 23.24 | 23.68 | 23.68 | -6.18% | 193,635 |
| Jul 15, 2026 | 23.01 | 25.59 | 22.95 | 25.24 | 25.24 | 8.79% | 170,505 |
| Jul 14, 2026 | 22.60 | 24.56 | 22.60 | 23.20 | 23.20 | -3.33% | 100,840 |
| Jul 13, 2026 | 24.30 | 25.74 | 23.50 | 24.00 | 24.00 | 0.84% | 121,271 |
| Jul 10, 2026 | 26.50 | 27.13 | 23.16 | 23.80 | 23.80 | -10.12% | 143,335 |
| Jul 9, 2026 | 26.27 | 26.64 | 25.25 | 26.48 | 26.48 | 1.38% | 152,051 |
| Jul 8, 2026 | 25.50 | 26.90 | 23.75 | 26.12 | 26.12 | 0.46% | 45,558 |
| Jul 7, 2026 | 22.66 | 26.21 | 22.66 | 26.00 | 26.00 | 2.93% | 33,752 |
| Jul 6, 2026 | 24.65 | 25.26 | 24.29 | 25.26 | 25.26 | - | 62,608 |
| Jul 2, 2026 | 25.29 | 25.37 | 22.76 | 25.26 | 25.26 | 1.32% | 6,893 |
| Jul 1, 2026 | 25.09 | 25.94 | 22.26 | 24.93 | 24.93 | 0.69% | 12,651 |
| Jun 30, 2026 | 23.86 | 24.98 | 23.86 | 24.76 | 24.76 | 1.98% | 16,216 |
| Jun 29, 2026 | 23.89 | 24.40 | 23.74 | 24.28 | 24.28 | 4.16% | 5,250 |
| Jun 26, 2026 | 22.49 | 23.71 | 22.00 | 23.31 | 23.31 | 4.04% | 54,316 |
| Jun 25, 2026 | 23.07 | 23.40 | 22.17 | 22.41 | 22.41 | -2.42% | 18,353 |
| Jun 24, 2026 | 23.17 | 23.76 | 22.42 | 22.96 | 22.96 | -1.03% | 26,364 |
| Jun 23, 2026 | 23.21 | 23.99 | 22.76 | 23.20 | 23.20 | -0.19% | 74,327 |
| Jun 22, 2026 | 22.48 | 23.25 | 22.31 | 23.25 | 23.25 | 3.54% | 17,026 |
| Jun 18, 2026 | 22.40 | 22.92 | 22.14 | 22.45 | 22.45 | 0.40% | 38,776 |
| Jun 17, 2026 | 22.00 | 22.95 | 21.37 | 22.36 | 22.36 | 0.47% | 34,547 |
| Jun 16, 2026 | 22.14 | 22.88 | 22.00 | 22.26 | 22.26 | -0.82% | 58,755 |
| Jun 15, 2026 | 21.88 | 22.95 | 21.80 | 22.44 | 22.44 | 1.54% | 13,104 |
| Jun 12, 2026 | 21.90 | 23.13 | 21.90 | 22.10 | 22.10 | -2.34% | 24,756 |
| Jun 11, 2026 | 22.15 | 23.17 | 22.15 | 22.63 | 22.63 | 0.35% | 12,300 |
| Jun 10, 2026 | 23.28 | 23.41 | 22.01 | 22.55 | 22.55 | -3.30% | 13,134 |
| Jun 9, 2026 | 23.48 | 24.30 | 22.90 | 23.32 | 23.32 | 1.39% | 24,762 |
| Jun 8, 2026 | 23.75 | 23.94 | 22.75 | 23.00 | 23.00 | -2.09% | 39,317 |
| Jun 5, 2026 | 23.49 | 23.93 | 22.87 | 23.49 | 23.49 | 0.56% | 22,939 |
| Jun 4, 2026 | 24.24 | 24.25 | 23.21 | 23.36 | 23.36 | -2.83% | 22,836 |
| Jun 3, 2026 | 22.96 | 24.11 | 22.28 | 24.04 | 24.04 | 6.94% | 62,083 |
| Jun 2, 2026 | 22.29 | 24.10 | 22.01 | 22.48 | 22.48 | -0.22% | 65,804 |
| Jun 1, 2026 | 23.14 | 23.14 | 21.67 | 22.53 | 22.53 | -1.18% | 23,934 |
| May 29, 2026 | 23.59 | 24.21 | 22.80 | 22.80 | 22.80 | -2.31% | 30,334 |
| May 28, 2026 | 24.00 | 25.00 | 23.34 | 23.34 | 23.34 | -0.89% | 33,285 |
| May 27, 2026 | 23.99 | 24.71 | 23.44 | 23.55 | 23.55 | -1.05% | 39,868 |