ProPhase Labs Inc (PRPH) Historical Stock Data
0.77 ↓0.01 (-1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRPH is down -1.03% a day on average. There have been 13 days where ProPhase Labs Inc closed green and 17 days where PRPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.78 | 0.77 | ↓$0.01 (-1.21%) | 0.75 | 0.80 | 199.40K |
| 2024-11-21 | 0.77 | 0.78 | ↑$0.01 (0.90%) | 0.74 | 0.78 | 270.33K |
| 2024-11-20 | 0.76 | 0.77 | ↑$0.01 (0.66%) | 0.73 | 0.77 | 44.38K |
| 2024-11-19 | 0.79 | 0.76 | ↓$0.03 (-3.48%) | 0.72 | 0.79 | 143.22K |
| 2024-11-18 | 0.77 | 0.79 | ↑$0.02 (2.39%) | 0.73 | 0.79 | 305.89K |
| 2024-11-15 | 0.73 | 0.75 | ↑$0.02 (2.60%) | 0.71 | 0.77 | 132.41K |
| 2024-11-14 | 0.76 | 0.75 | ↓$0.01 (-1.09%) | 0.75 | 0.79 | 347.82K |
| 2024-11-13 | 0.70 | 0.77 | ↑$0.07 (10.00%) | 0.66 | 0.79 | 540.04K |
| 2024-11-12 | 0.76 | 0.74 | ↓$0.02 (-2.95%) | 0.72 | 0.76 | 238.16K |
| 2024-11-11 | 0.83 | 0.74 | ↓$0.09 (-10.89%) | 0.70 | 0.83 | 589.88K |
| 2024-11-08 | 0.70 | 0.78 | ↑$0.08 (11.43%) | 0.66 | 0.80 | 2.65M |
| 2024-11-07 | 1.89 | 1.43 | ↓$0.46 (-24.34%) | 1.36 | 1.92 | 233.65K |
| 2024-11-06 | 2.09 | 1.94 | ↓$0.15 (-7.18%) | 1.90 | 2.14 | 75.22K |
| 2024-11-05 | 2.16 | 2.08 | ↓$0.08 (-3.70%) | 2.08 | 2.17 | 20.58K |
| 2024-11-04 | 2.13 | 2.19 | ↑$0.06 (2.82%) | 2.10 | 2.23 | 41.65K |
| 2024-11-01 | 2.26 | 2.14 | ↓$0.12 (-5.31%) | 2.12 | 2.28 | 22.51K |
| 2024-10-31 | 2.22 | 2.29 | ↑$0.07 (3.15%) | 2.22 | 2.39 | 13.86K |
| 2024-10-30 | 2.30 | 2.27 | ↓$0.03 (-1.30%) | 2.22 | 2.39 | 42.26K |
| 2024-10-29 | 2.39 | 2.25 | ↓$0.14 (-5.87%) | 2.24 | 2.39 | 28K |
| 2024-10-28 | 2.35 | 2.40 | ↑$0.05 (2.13%) | 2.30 | 2.40 | 25.88K |
| 2024-10-25 | 2.27 | 2.39 | ↑$0.12 (5.29%) | 2.25 | 2.44 | 14.84K |
| 2024-10-24 | 2.38 | 2.31 | ↓$0.08 (-3.28%) | 2.27 | 2.38 | 16.62K |
| 2024-10-23 | 2.35 | 2.30 | ↓$0.05 (-2.01%) | 2.27 | 2.45 | 13.85K |
| 2024-10-22 | 2.40 | 2.44 | ↑$0.04 (1.67%) | 2.31 | 2.45 | 16.13K |
| 2024-10-21 | 2.41 | 2.40 | ↓$0.01 (-0.41%) | 2.29 | 2.50 | 17.52K |
| 2024-10-18 | 2.45 | 2.40 | ↓$0.05 (-2.04%) | 2.27 | 2.48 | 29.37K |
| 2024-10-17 | 2.38 | 2.44 | ↑$0.06 (2.52%) | 2.35 | 2.48 | 39.81K |
| 2024-10-16 | 2.27 | 2.38 | ↑$0.11 (4.85%) | 2.15 | 2.39 | 62.18K |
| 2024-10-15 | 2.37 | 2.29 | ↓$0.08 (-3.38%) | 2.25 | 2.40 | 23.18K |
| 2024-10-14 | 2.47 | 2.40 | ↓$0.07 (-2.83%) | 2.31 | 2.47 | 6.02K |
Create an account or log in to view more rows.
$PRPH Buying more on Monday lets go
$PRPH going down
$PRPH check out the one month chart.
Perfect bull flag.
$PRPH when this finally break out we could see huge upside
$PRPH the future is so bright .. I gotta wear shades..
$PRPH very nice
$PRPH Another boring day I believe
$PRPH Tomorrow
$PRPH has just been halted from trading due to volatility.
$PRPH Good morning gang!