Dark

PRPH
ProPhase Labs, Inc. Common Stock (DE)
stock NASDAQ

At Close

May 8, 2025 3:59:30 PM EDT

0.3040USD+6.294%(+0.0180)619,427

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 8, 2025 9:12:30 AM EDT

0.2979USD+4.161%(+0.0119)26,691

After-hours

May 8, 2025 4:28:30 PM EDT

0.3188USD+4.868%(+0.0148)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	0.3012	0.311000	0.282000	0.3040	+6.294%	619,427	0.000%
2025-05-07	0.3100	0.310000	0.270500	0.2860	+5.730%	1,448,659	+6.294%
2025-05-06	0.3000	0.320000	0.265000	0.2705	-8.181%	1,217,144	+12.384%
2025-05-05	0.3268	0.333600	0.294300	0.2946	-10.916%	788,451	+3.191%
2025-05-02	0.3390	0.339500	0.320000	0.3307	+2.447%	418,440	-8.074%
2025-05-01	0.3390	0.344000	0.303600	0.3228	-7.241%	739,976	-5.824%
2025-04-30	0.3294	0.348000	0.321900	0.3480	+2.473%	679,733	-12.644%
2025-04-29	0.3500	0.355050	0.321200	0.3396	-3.055%	338,459	-10.483%
2025-04-28	0.3578	0.373174	0.345800	0.3503	-5.042%	259,805	-13.217%
2025-04-25	0.3326	0.369000	0.330000	0.3689	+10.054%	258,665	-17.593%
2025-04-24	0.3600	0.360000	0.326900	0.3352	-5.096%	429,220	-9.308%
2025-04-23	0.3600	0.378500	0.331900	0.3532	+0.541%	596,394	-13.930%
2025-04-22	0.3100	0.360800	0.294800	0.3513	+13.250%	1,709,552	-13.464%
2025-04-21	0.2900	0.315000	0.275100	0.3102	+7.671%	1,160,010	-1.999%
2025-04-17	0.2796	0.295000	0.260100	0.2881	+2.746%	552,289	+5.519%
2025-04-16	0.2879	0.295000	0.270000	0.2804	-2.605%	527,616	+8.417%
2025-04-15	0.3000	0.307600	0.283000	0.2879	-4.511%	432,336	+5.592%
2025-04-14	0.3100	0.334500	0.300000	0.3015	-2.269%	1,121,931	+0.829%
2025-04-11	0.2780	0.331200	0.254700	0.3085	+15.327%	1,138,477	-1.459%
2025-04-10	0.2810	0.283900	0.252500	0.2675	-8.516%	479,538	+13.645%
2025-04-09	0.2365	0.292400	0.231010	0.2924	+16.960%	1,165,946	+3.967%
2025-04-08	0.2700	0.286000	0.240000	0.2500	-7.783%	2,163,679	+21.600%
2025-04-07	0.2700	0.479900	0.221300	0.2711	+12.958%	25,001,103	+12.136%
2025-04-04	0.3388	0.340000	0.236300	0.2400	-30.636%	3,480,323	+26.667%
2025-04-03	0.3870	0.400000	0.343500	0.3460	-11.282%	925,079	-12.139%
2025-04-02	0.3919	0.520000	0.376600	0.3900	-3.465%	804,686	-22.051%
2025-04-01	0.3922	0.437701	0.370100	0.4040	-0.074%	1,106,314	-24.752%
2025-03-31	0.3934	0.440000	0.352000	0.4043	-8.114%	1,085,053	-24.808%
2025-03-28	0.4654	0.510000	0.378200	0.4400	-4.348%	3,288,454	-30.909%
2025-03-27	0.5000	0.520000	0.450500	0.4600	-4.167%	2,348,414	-33.913%
2025-03-26	0.4900	0.572500	0.464000	0.4800	0.000%	3,534,239	-36.667%
2025-03-25	0.4352	0.595000	0.420000	0.4800	+11.810%	9,914,402	-36.667%
2025-03-24	0.3399	0.436600	0.330000	0.4293	+39.022%	3,835,060	-29.187%
2025-03-21	0.3769	0.388600	0.308800	0.3088	-20.535%	1,144,458	-1.554%
2025-03-20	0.3981	0.400000	0.374000	0.3886	-2.582%	280,714	-21.770%
2025-03-19	0.3822	0.420150	0.380300	0.3989	+2.020%	625,244	-23.790%
2025-03-18	0.3895	0.415000	0.365000	0.3910	-0.812%	1,008,009	-22.251%
2025-03-17	0.3878	0.410000	0.370000	0.3942	+0.408%	523,115	-22.882%
2025-03-14	0.4129	0.425799	0.390000	0.3926	-7.775%	686,173	-22.567%
2025-03-13	0.4275	0.444900	0.376600	0.4257	-6.006%	793,762	-28.588%
2025-03-12	0.3676	0.459900	0.345000	0.4529	+22.737%	1,527,310	-32.877%
2025-03-11	0.3800	0.399900	0.350700	0.3690	-3.048%	415,765	-17.615%
2025-03-10	0.4035	0.403500	0.357200	0.3806	-8.510%	565,648	-20.126%
2025-03-07	0.4186	0.430000	0.395000	0.4160	+2.086%	661,659	-26.923%
2025-03-06	0.4000	0.434300	0.390000	0.4075	-2.395%	1,024,159	-25.399%
2025-03-05	0.3850	0.428200	0.370100	0.4175	+8.273%	1,315,468	-27.186%
2025-03-04	0.3746	0.387000	0.311900	0.3856	-7.552%	2,782,697	-21.162%
2025-03-03	0.4302	0.449800	0.380000	0.4171	-7.063%	2,551,433	-27.116%
2025-02-28	0.4403	0.469000	0.420700	0.4488	-3.380%	2,276,496	-32.264%
2025-02-27	0.4300	0.525200	0.421400	0.4645	+5.544%	6,632,913	-34.553%
2025-02-26	0.4300	0.460000	0.391200	0.4401	-9.816%	4,393,962	-30.925%
2025-02-25	0.5401	0.560000	0.463000	0.4880	-8.631%	5,694,510	-37.705%
2025-02-24	0.5200	0.559000	0.462200	0.5341	+0.019%	4,933,085	-43.082%
2025-02-21	0.6000	0.628800	0.510000	0.5340	-9.492%	14,421,892	-43.071%
2025-02-20	0.7569	0.780000	0.555500	0.5900	+3.509%	92,309,799	-48.475%
2025-02-19	0.4850	0.660000	0.460000	0.5700	+29.841%	61,809,216	-46.667%
2025-02-18	0.3817	0.676500	0.376000	0.4390	+35.077%	178,697,383	-30.752%
2025-02-14	0.2801	0.400000	0.275100	0.3250	-4.412%	12,682,464	-6.462%
2025-02-13	0.3980	0.460490	0.317000	0.3400	+21.212%	147,998,474	-10.588%
2025-02-12	0.2524	0.286900	0.252400	0.2805	+6.979%	591,105	+8.378%
2025-02-11	0.2680	0.288800	0.250000	0.2622	-0.114%	436,113	+15.942%
2025-02-10	0.2600	0.266800	0.243300	0.2625	+0.729%	456,659	+15.810%
2025-02-07	0.2600	0.275300	0.250000	0.2606	+0.269%	308,500	+16.654%
2025-02-06	0.2610	0.285000	0.250000	0.2599	+1.523%	756,149	+16.968%
2025-02-05	0.2200	0.266300	0.220000	0.2560	+8.017%	1,332,169	+18.750%
2025-02-04	0.2550	0.270000	0.231200	0.2370	-11.236%	1,665,633	+28.270%
2025-02-03	0.2650	0.294100	0.217900	0.2670	+1.405%	15,072,762	+13.858%
2025-01-31	0.4121	0.412100	0.263300	0.2633	-38.018%	900,484	+15.458%
2025-01-30	0.4350	0.435000	0.410100	0.4248	-5.179%	145,127	-28.437%
2025-01-29	0.4600	0.525900	0.413100	0.4480	-2.609%	528,589	-32.143%
2025-01-28	0.4500	0.469800	0.413529	0.4600	+3.348%	201,398	-33.913%
2025-01-27	0.5595	0.561900	0.440000	0.4451	-17.574%	283,436	-31.701%
2025-01-24	0.4900	0.584300	0.443000	0.5400	+10.204%	273,852	-43.704%
2025-01-23	0.4920	0.540000	0.480000	0.4900	-4.128%	343,673	-37.959%
2025-01-22	0.6084	0.617500	0.460000	0.5111	-16.076%	1,060,490	-40.520%
2025-01-21	0.6000	0.625000	0.592200	0.6090	+2.301%	447,010	-50.082%
2025-01-17	0.6189	0.620000	0.580000	0.5953	-0.783%	182,317	-48.933%
2025-01-16	0.6014	0.630000	0.590000	0.6000	-0.017%	129,299	-49.333%
2025-01-15	0.6000	0.632000	0.590000	0.6001	-0.892%	184,590	-49.342%
2025-01-14	0.6295	0.650000	0.580000	0.6055	-6.703%	249,914	-49.794%
2025-01-13	0.6295	0.655000	0.590000	0.6490	0.000%	319,796	-53.159%
2025-01-10	0.5700	0.670000	0.570000	0.6490	+10.187%	495,798	-53.159%
2025-01-08	0.7250	0.725600	0.560000	0.5890	-17.645%	824,823	-48.387%
2025-01-07	0.7400	0.749900	0.671500	0.7152	-1.893%	241,573	-57.494%
2025-01-06	0.8500	0.850000	0.705100	0.7290	-12.338%	372,807	-58.299%
2025-01-03	0.9250	0.934899	0.780000	0.8316	-5.500%	503,555	-63.444%
2025-01-02	0.7975	0.920000	0.760000	0.8800	+16.233%	786,148	-65.455%
2024-12-31	0.7700	0.863800	0.720600	0.7571	+5.226%	733,112	-59.847%
2024-12-30	0.7000	0.719500	0.640100	0.7195	+12.951%	302,497	-57.748%
2024-12-27	0.6580	0.670000	0.621900	0.6370	+1.741%	245,212	-52.276%
2024-12-26	0.6300	0.641500	0.620000	0.6261	-0.619%	145,688	-51.445%
2024-12-24	0.6376	0.677900	0.630000	0.6300	-0.568%	41,125	-51.746%
2024-12-23	0.6200	0.659899	0.619800	0.6336	+3.784%	113,268	-52.020%
2024-12-20	0.6500	0.699000	0.610500	0.6105	-6.523%	313,306	-50.205%
2024-12-19	0.7000	0.720000	0.650000	0.6531	-6.042%	84,893	-53.453%
2024-12-18	0.6700	0.719900	0.660000	0.6951	+1.327%	148,350	-56.265%
2024-12-17	0.6850	0.740000	0.685000	0.6860	0.000%	125,371	-55.685%
2024-12-16	0.6835	0.716925	0.670000	0.6860	+5.376%	266,839	-55.685%
2024-12-13	0.6700	0.671000	0.643000	0.6510	-3.840%	387,719	-53.303%
2024-12-12	0.6500	0.697500	0.640100	0.6770	+4.961%	315,440	-55.096%
2024-12-11	0.6750	0.750000	0.642100	0.6450	-4.388%	563,704	-52.868%
2024-12-10	0.6976	0.725000	0.670000	0.6746	-5.677%	412,566	-54.936%
2024-12-09	0.7000	0.724000	0.680100	0.7152	+2.906%	126,292	-57.494%
2024-12-06	0.7000	0.746000	0.680000	0.6950	-1.558%	331,925	-56.259%
2024-12-05	0.7202	0.758000	0.660000	0.7060	-0.563%	643,542	-56.941%
2024-12-04	0.7759	0.775900	0.710000	0.7100	-8.493%	178,419	-57.183%
2024-12-03	0.7795	0.779500	0.750000	0.7759	-1.247%	66,337	-60.820%
2024-12-02	0.7600	0.785900	0.742000	0.7857	+1.788%	187,688	-61.308%
2024-11-29	0.7469	0.798400	0.740300	0.7719	+0.247%	99,909	-60.617%
2024-11-27	0.7300	0.779000	0.720100	0.7700	+2.804%	77,881	-60.519%
2024-11-26	0.7400	0.749700	0.714542	0.7490	+0.604%	92,916	-59.413%
2024-11-25	0.7590	0.790000	0.740200	0.7445	-3.173%	113,269	-59.167%
2024-11-22	0.7783	0.800000	0.750300	0.7689	-1.030%	199,402	-60.463%
2024-11-21	0.7700	0.779000	0.740100	0.7769	+1.556%	270,426	-60.870%
2024-11-20	0.7600	0.769000	0.725900	0.7650	+0.658%	45,489	-60.261%
2024-11-19	0.7874	0.787400	0.720100	0.7600	-3.480%	143,218	-60.000%
2024-11-18	0.7690	0.790000	0.727600	0.7874	+4.987%	305,887	-61.392%
2024-11-15	0.7310	0.769999	0.705000	0.7500	-0.186%	132,407	-59.467%
2024-11-14	0.7597	0.793000	0.750000	0.7514	-2.416%	349,816	-59.542%
2024-11-13	0.7000	0.788500	0.661000	0.7700	+4.393%	540,049	-60.519%
2024-11-12	0.7600	0.760000	0.717300	0.7376	-0.189%	239,542	-58.785%
2024-11-11	0.8293	0.829300	0.700000	0.7390	-5.256%	591,861	-58.863%
2024-11-08	0.7000	0.795499	0.660100	0.7800	-45.455%	2,662,016	-61.026%
2024-11-07	1.8900	1.915000	1.360000	1.4300	-26.289%	233,848	-78.741%
2024-11-06	2.0900	2.140000	1.900000	1.9400	-6.731%	75,223	-84.330%
2024-11-05	2.1600	2.170000	2.080000	2.0800	-5.023%	20,576	-85.385%
2024-11-04	2.1300	2.230000	2.100000	2.1900	+2.336%	41,654	-86.119%
2024-11-01	2.2600	2.280000	2.115000	2.1400	-6.550%	22,510	-85.794%
2024-10-31	2.2200	2.390000	2.220000	2.2900	+0.881%	13,862	-86.725%
2024-10-30	2.3000	2.390000	2.220000	2.2700	+0.889%	42,262	-86.608%
2024-10-29	2.3902	2.390200	2.240000	2.2500	-6.250%	28,003	-86.489%
2024-10-28	2.3500	2.400000	2.300000	2.4000	+0.418%	25,876	-87.333%
2024-10-25	2.2700	2.440000	2.250000	2.3900	+3.688%	14,838	-87.280%
2024-10-24	2.3832	2.383200	2.270000	2.3050	+0.217%	16,615	-86.811%
2024-10-23	2.3472	2.448300	2.270000	2.3000	-5.738%	13,854	-86.783%
2024-10-22	2.4000	2.446600	2.310600	2.4400	+1.667%	16,129	-87.541%
2024-10-21	2.4100	2.499900	2.290000	2.4000	0.000%	17,517	-87.333%
2024-10-18	2.4500	2.480000	2.270000	2.4000	-1.639%	29,369	-87.333%
2024-10-17	2.3800	2.480600	2.349100	2.4400	+2.521%	39,811	-87.541%
2024-10-16	2.2700	2.390000	2.150000	2.3800	+4.158%	62,179	-87.227%
2024-10-15	2.3650	2.400000	2.250000	2.2850	-4.792%	23,178	-86.696%
2024-10-14	2.4700	2.470000	2.310000	2.4000	-0.415%	6,024	-87.333%
2024-10-11	2.2700	2.440000	2.195000	2.4100	+8.072%	12,047	-87.386%
2024-10-10	2.3200	2.340000	2.210000	2.2300	-2.620%	25,429	-86.368%
2024-10-09	2.3000	2.437600	2.230000	2.2900	-1.293%	19,598	-86.725%
2024-10-08	2.4200	2.430000	2.236800	2.3200	-6.073%	14,420	-86.897%
2024-10-07	2.4300	2.470000	2.256700	2.4700	+0.407%	30,222	-87.692%
2024-10-04	2.3700	2.480000	2.350000	2.4600	+2.500%	5,972	-87.642%
2024-10-03	2.3900	2.470000	2.350000	2.4000	0.000%	5,216	-87.333%
2024-10-02	2.2500	2.440000	2.220400	2.4000	+6.667%	24,009	-87.333%
2024-10-01	2.4400	2.440000	2.180000	2.2500	-7.025%	20,760	-86.489%
2024-09-30	2.3800	2.420000	2.300100	2.4200	+0.833%	17,944	-87.438%
2024-09-27	2.2500	2.450000	2.250000	2.4000	+5.727%	26,681	-87.333%
2024-09-26	2.2000	2.290000	2.000000	2.2700	+5.093%	43,145	-86.608%
2024-09-25	2.2500	2.254900	2.070000	2.1600	-1.818%	53,842	-85.926%
2024-09-24	2.3500	2.400000	2.200000	2.2000	-7.563%	27,336	-86.182%
2024-09-23	2.3400	2.439900	2.303000	2.3800	+1.709%	16,287	-87.227%
2024-09-20	2.5600	2.560000	2.249000	2.3400	-6.773%	71,774	-87.009%
2024-09-19	2.4700	2.640000	2.451000	2.5100	+2.449%	12,459	-87.888%
2024-09-18	2.5700	2.690000	2.450000	2.4500	-6.844%	38,685	-87.592%
2024-09-17	2.4000	2.690000	2.400000	2.6300	+9.583%	57,187	-88.441%
2024-09-16	2.5000	2.717800	2.400000	2.4000	-2.041%	29,498	-87.333%
2024-09-13	2.7500	2.830000	2.410000	2.4500	-5.405%	74,696	-87.592%
2024-09-12	2.7800	2.940000	2.510000	2.5900	-4.074%	40,310	-88.263%
2024-09-11	2.7700	2.970000	2.610100	2.7000	-2.174%	67,892	-88.741%
2024-09-10	2.7400	2.965000	2.720000	2.7600	+0.364%	9,040	-88.986%
2024-09-09	2.7900	2.900000	2.730000	2.7500	0.000%	38,500	-88.945%
2024-09-06	2.4850	3.000000	2.412000	2.7500	+8.696%	55,186	-88.945%
2024-09-05	2.6350	2.779900	2.530000	2.5300	-2.317%	2,851	-87.984%
2024-09-04	2.5100	2.710000	2.510000	2.5900	+2.372%	3,883	-88.263%
2024-09-03	2.7100	2.710000	2.480000	2.5300	-5.948%	13,543	-87.984%
2024-08-30	2.4700	2.759900	2.400000	2.6900	+12.083%	25,485	-88.699%
2024-08-29	2.4400	2.609500	2.270000	2.4000	+2.564%	60,127	-87.333%
2024-08-28	2.4000	2.480000	2.180000	2.3400	-0.637%	27,165	-87.009%
2024-08-27	2.4300	2.720000	2.350000	2.3550	-3.878%	20,467	-87.091%
2024-08-26	2.6600	2.700100	2.420000	2.4500	-8.922%	25,862	-87.592%
2024-08-23	2.6900	2.820000	2.620000	2.6900	-3.237%	19,094	-88.699%
2024-08-22	2.7600	2.780000	2.700000	2.7800	-1.767%	5,812	-89.065%
2024-08-21	2.8100	2.870000	2.682200	2.8300	-0.702%	4,677	-89.258%
2024-08-20	2.8650	2.920000	2.760000	2.8500	-3.061%	40,416	-89.333%
2024-08-19	2.5000	2.990000	2.500000	2.9400	+17.600%	65,867	-89.660%
2024-08-16	2.2700	2.600000	2.160000	2.5000	+10.619%	72,833	-87.840%
2024-08-15	2.4300	2.720000	2.040000	2.2600	-9.600%	48,577	-86.549%
2024-08-14	2.4700	2.720000	2.350000	2.5000	+1.215%	61,357	-87.840%
2024-08-13	2.6300	2.750000	2.430100	2.4700	-6.792%	25,454	-87.692%
2024-08-12	2.5400	2.770000	2.510000	2.6500	+4.743%	49,317	-88.528%
2024-08-09	2.6000	2.800000	2.520000	2.5300	-0.394%	18,565	-87.984%
2024-08-08	2.6450	2.660000	2.540000	2.5400	-1.550%	14,047	-88.031%
2024-08-07	2.7000	2.730000	2.510000	2.5800	-5.495%	14,942	-88.217%
2024-08-06	2.5300	2.839900	2.480000	2.7300	+7.905%	32,316	-88.864%
2024-08-05	2.8000	2.850000	2.370000	2.5300	-13.356%	28,657	-87.984%
2024-08-02	3.0000	3.080000	2.750000	2.9200	-2.667%	15,730	-89.589%
2024-08-01	3.1800	3.220000	3.000000	3.0000	-1.961%	14,214	-89.867%
2024-07-31	3.1500	3.229900	3.060000	3.0600	-3.774%	34,297	-90.065%
2024-07-30	3.1800	3.290000	3.060000	3.1800	+2.581%	21,598	-90.440%
2024-07-29	3.1800	3.280000	3.090100	3.1000	-3.727%	7,602	-90.194%
2024-07-26	3.0100	3.365400	3.010000	3.2200	+6.271%	12,392	-90.559%
2024-07-25	3.0700	3.250000	3.030000	3.0300	-2.572%	15,306	-89.967%
2024-07-24	3.0900	3.290000	3.070000	3.1100	-0.639%	16,152	-90.225%
2024-07-23	3.2300	3.300000	3.099500	3.1300	+0.643%	28,460	-90.288%
2024-07-22	3.1300	3.270000	3.060000	3.1100	-0.321%	30,797	-90.225%
2024-07-19	3.1600	3.300000	3.100000	3.1200	-2.804%	32,398	-90.256%
2024-07-18	3.2400	3.360000	3.175000	3.2100	-0.926%	23,457	-90.530%
2024-07-17	3.2700	3.427500	3.240000	3.2400	-1.220%	39,009	-90.617%
2024-07-16	3.2700	3.390000	3.230000	3.2800	+1.863%	36,562	-90.732%
2024-07-15	3.3100	3.450000	3.210000	3.2200	-2.276%	37,279	-90.559%
2024-07-12	3.4985	3.550000	3.200000	3.2950	-5.043%	45,486	-90.774%
2024-07-11	3.5300	3.640000	3.460100	3.4700	0.000%	15,377	-91.239%
2024-07-10	3.6020	3.650000	3.470000	3.4700	-0.857%	29,648	-91.239%
2024-07-09	3.3500	3.685000	3.318700	3.5000	+4.167%	49,335	-91.314%
2024-07-08	3.2300	3.740000	3.200000	3.3600	+3.704%	32,720	-90.952%
2024-07-05	3.5500	3.550000	3.180100	3.2400	-10.744%	84,058	-90.617%
2024-07-03	3.6500	3.700000	3.558100	3.6300	-4.474%	28,985	-91.625%
2024-07-02	4.0250	4.025000	3.800000	3.8000	-6.404%	26,422	-92.000%
2024-07-01	4.1600	4.185000	4.000000	4.0600	-2.871%	17,643	-92.512%
2024-06-28	4.2700	4.270000	4.030200	4.1800	-2.108%	36,911	-92.727%
2024-06-27	4.2100	4.325000	4.200000	4.2700	+0.235%	12,401	-92.881%
2024-06-26	4.2900	4.387300	4.200000	4.2600	-1.389%	23,118	-92.864%
2024-06-25	4.3300	4.402000	4.320000	4.3200	-0.690%	26,267	-92.963%
2024-06-24	4.3300	4.492700	4.330000	4.3500	-0.911%	19,886	-93.011%
2024-06-21	4.3600	4.491800	4.350000	4.3900	+0.920%	33,722	-93.075%
2024-06-20	4.4900	4.530000	4.330000	4.3500	-3.333%	38,237	-93.011%
2024-06-18	4.5100	4.679900	4.500000	4.5000	-1.099%	22,053	-93.244%
2024-06-17	4.6050	4.700000	4.480000	4.5500	-0.871%	27,679	-93.319%
2024-06-14	4.7000	4.747000	4.500000	4.5900	-1.290%	33,648	-93.377%
2024-06-13	4.7400	4.838500	4.600000	4.6500	-2.516%	14,491	-93.462%
2024-06-12	4.5800	4.830000	4.560000	4.7700	+3.024%	27,012	-93.627%
2024-06-11	4.4800	4.630000	4.470000	4.6300	+2.889%	26,185	-93.434%
2024-06-10	4.6000	4.629900	4.416900	4.5000	-3.017%	31,981	-93.244%
2024-06-07	4.8500	4.850000	4.600000	4.6400	-3.333%	28,604	-93.448%
2024-06-06	4.8800	4.940000	4.675000	4.8000	-1.235%	29,880	-93.667%
2024-06-05	4.8000	4.950000	4.800000	4.8600	+0.206%	28,114	-93.745%
2024-06-04	4.9600	4.980000	4.800000	4.8500	-2.806%	17,102	-93.732%
2024-06-03	5.1900	5.190000	4.880100	4.9900	-3.107%	28,553	-93.908%
2024-05-31	4.9500	5.220000	4.910000	5.1500	+4.251%	27,305	-94.097%
2024-05-30	5.0900	5.200000	4.860000	4.9400	-4.078%	84,329	-93.846%
2024-05-29	5.0300	5.150000	4.980000	5.1500	+0.586%	50,377	-94.097%
2024-05-28	5.1400	5.358800	5.000000	5.1200	+1.386%	39,235	-94.063%
2024-05-24	5.3500	5.445400	5.020000	5.0500	-5.253%	49,652	-93.980%
2024-05-23	5.4500	5.450000	4.930000	5.3300	+3.295%	135,606	-94.296%
2024-05-22	5.1800	5.370000	5.030000	5.1600	-0.960%	34,969	-94.109%
2024-05-21	5.1800	5.240000	5.060000	5.2100	-0.573%	37,513	-94.165%
2024-05-20	4.9900	5.260000	4.990000	5.2400	+4.175%	24,833	-94.198%
2024-05-17	5.0300	5.080000	4.910000	5.0300	-1.566%	53,904	-93.956%
2024-05-16	5.0700	5.209900	4.870000	5.1100	-0.584%	77,617	-94.051%
2024-05-15	5.0000	5.340000	5.000000	5.1400	+1.381%	32,876	-94.086%
2024-05-14	5.2200	5.220000	4.960000	5.0700	-4.159%	39,678	-94.004%
2024-05-13	5.0500	5.290000	5.050000	5.2900	+4.752%	48,076	-94.253%
2024-05-10	4.9600	5.070000	4.735000	5.0500	+2.642%	32,777	-93.980%
2024-05-09	5.3900	5.420000	4.920000	4.9200	-8.720%	71,139	-93.821%
2024-05-08	5.2500	5.550000	5.120000	5.3900	+6.522%	57,288	-94.360%
2024-05-07	5.3400	5.357900	5.040000	5.0600	-5.243%	15,936	-93.992%
2024-05-06	5.4700	5.620000	5.120000	5.3400	-1.476%	40,416	-94.307%
2024-05-03	5.3000	5.500000	5.200000	5.4200	+2.072%	38,408	-94.391%
2024-05-02	5.2500	5.350000	5.010000	5.3100	+2.312%	44,554	-94.275%
2024-05-01	4.5800	5.320000	4.580000	5.1900	+12.581%	31,942	-94.143%
2024-04-30	4.5900	4.725000	4.450000	4.6100	0.000%	54,489	-93.406%
2024-04-29	4.7700	4.835000	4.600100	4.6100	-2.123%	22,056	-93.406%
2024-04-26	4.9500	4.950000	4.600900	4.7100	-4.848%	59,961	-93.546%
2024-04-25	5.0600	5.227700	4.900000	4.9500	-2.174%	12,151	-93.859%
2024-04-24	5.1700	5.460000	5.050000	5.0600	-1.938%	15,554	-93.992%
2024-04-23	4.8900	5.391100	4.890000	5.1600	+5.306%	16,630	-94.109%
2024-04-22	5.1700	5.170000	4.900000	4.9000	-6.844%	62,107	-93.796%
2024-04-19	5.3100	5.310000	5.050000	5.2600	-3.309%	99,267	-94.221%
2024-04-18	6.3200	6.320000	5.330000	5.4400	-13.238%	1,176,783	-94.412%
2024-04-17	7.4700	7.470000	6.051000	6.2700	-14.694%	83,037	-95.152%
2024-04-16	6.5400	7.480000	6.270000	7.3500	+19.415%	190,036	-95.864%
2024-04-15	6.6300	6.770000	6.115000	6.1550	-5.598%	48,030	-95.061%
2024-04-12	6.5800	6.640000	6.291000	6.5200	+1.875%	27,388	-95.337%
2024-04-11	6.6000	6.699900	6.180000	6.4000	+4.405%	83,174	-95.250%
2024-04-10	6.0400	6.220000	6.005000	6.1300	+0.492%	19,140	-95.041%
2024-04-09	6.6100	6.641700	6.060000	6.1000	-7.576%	26,633	-95.016%
2024-04-08	6.8800	6.880000	6.500000	6.6000	-2.941%	35,748	-95.394%
2024-04-05	6.6700	6.916200	6.670000	6.8000	+3.343%	45,638	-95.529%
2024-04-04	6.6400	6.750000	6.503200	6.5800	-0.604%	21,742	-95.380%
2024-04-03	6.8000	6.880000	6.420000	6.6200	-3.919%	37,479	-95.408%
2024-04-02	6.9500	6.960000	6.760000	6.8900	+0.584%	50,253	-95.588%
2024-04-01	6.5900	6.930000	6.540000	6.8500	+5.873%	33,474	-95.562%
2024-03-28	6.4600	6.550000	6.227300	6.4700	+3.355%	16,102	-95.301%
2024-03-27	6.3800	6.709900	6.210100	6.2600	-0.477%	32,797	-95.144%
2024-03-26	6.6200	6.700000	6.155000	6.2900	+1.452%	49,364	-95.167%
2024-03-25	5.8500	6.200000	5.750000	6.2000	+6.164%	49,760	-95.097%
2024-03-22	5.5400	6.000000	5.510000	5.8400	+3.915%	35,987	-94.795%
2024-03-21	5.6300	5.859900	5.500000	5.6200	+1.627%	44,787	-94.591%
2024-03-20	5.2400	5.650000	5.090100	5.5300	+5.736%	46,985	-94.503%
2024-03-19	5.1700	5.345000	5.000000	5.2300	+1.751%	27,998	-94.187%
2024-03-18	4.8900	5.350000	4.890000	5.1400	+1.984%	50,990	-94.086%
2024-03-15	4.4700	5.192800	4.470000	5.0400	+3.704%	27,441	-93.968%
2024-03-14	5.0700	5.070000	4.860000	4.8600	-3.762%	9,275	-93.745%
2024-03-13	4.9400	5.140000	4.870000	5.0500	+5.208%	13,045	-93.980%
2024-03-12	4.9400	4.950000	4.726300	4.8000	-2.240%	12,779	-93.667%
2024-03-11	4.7100	4.989900	4.710000	4.9100	+3.368%	7,621	-93.809%
2024-03-08	4.6600	4.810000	4.550000	4.7500	+0.636%	8,553	-93.600%
2024-03-07	4.5500	4.860000	4.550000	4.7200	+2.832%	7,250	-93.559%
2024-03-06	4.6700	4.700000	4.530000	4.5900	-2.754%	13,208	-93.377%
2024-03-05	4.5400	4.720000	4.510000	4.7200	+2.386%	25,692	-93.559%
2024-03-04	4.7600	4.760000	4.570000	4.6100	+1.096%	8,255	-93.406%
2024-03-01	4.5200	4.570000	4.373400	4.5600	+2.013%	50,257	-93.333%
2024-02-29	4.7700	4.800000	4.470000	4.4700	-5.696%	113,120	-93.199%
2024-02-28	5.2100	5.220000	4.720000	4.7400	-5.765%	66,206	-93.586%
2024-02-27	5.0299	5.160000	4.930000	5.0300	-0.984%	50,479	-93.956%
2024-02-26	4.9900	5.080000	4.980000	5.0800	+2.419%	22,445	-94.016%
2024-02-23	4.9650	5.000000	4.920900	4.9600	0.000%	9,364	-93.871%
2024-02-22	4.9200	5.000000	4.920000	4.9600	+0.202%	5,057	-93.871%
2024-02-21	5.0900	5.090000	4.950000	4.9500	0.000%	7,688	-93.859%
2024-02-20	4.9400	5.250000	4.940000	4.9500	-0.602%	77,597	-93.859%
2024-02-16	4.9600	5.020000	4.910100	4.9800	+0.403%	9,298	-93.896%
2024-02-15	4.9000	5.030000	4.900000	4.9600	-1.392%	5,434	-93.871%
2024-02-14	4.9050	5.050000	4.873100	5.0300	+2.236%	9,432	-93.956%
2024-02-13	5.0951	5.170000	4.920000	4.9200	-5.202%	14,409	-93.821%
2024-02-12	5.2400	5.250000	5.149900	5.1900	-0.954%	14,528	-94.143%
2024-02-09	5.1200	5.249900	5.120000	5.2400	-0.190%	6,106	-94.198%
2024-02-08	5.0900	5.250000	5.000800	5.2500	+0.962%	19,687	-94.210%
2024-02-07	5.0800	5.200000	5.060100	5.2000	+0.193%	7,099	-94.154%
2024-02-06	5.0000	5.190000	4.999900	5.1900	+2.569%	8,532	-94.143%
2024-02-05	5.0800	5.080000	5.000000	5.0600	-0.394%	18,588	-93.992%
2024-02-02	5.0100	5.110000	5.000000	5.0800	+1.397%	8,388	-94.016%
2024-02-01	4.8800	5.120000	4.860100	5.0100	+3.299%	25,466	-93.932%
2024-01-31	4.7000	4.889900	4.537200	4.8500	+1.784%	14,457	-93.732%
2024-01-30	4.7300	4.850000	4.510000	4.7650	-0.314%	33,436	-93.620%
2024-01-29	4.8100	4.990000	4.730000	4.7800	-3.239%	24,247	-93.640%
2024-01-26	4.9300	5.000000	4.891300	4.9400	+0.203%	5,099	-93.846%
2024-01-25	4.9700	5.269900	4.930000	4.9300	-1.988%	14,703	-93.834%
2024-01-24	4.9000	5.170000	4.900000	5.0300	+1.616%	13,799	-93.956%
2024-01-23	5.0200	5.190000	4.950000	4.9500	-3.131%	28,432	-93.859%
2024-01-22	4.9000	5.150000	4.720000	5.1100	+3.232%	33,270	-94.051%
2024-01-19	4.9800	5.050000	4.950000	4.9500	-1.590%	8,074	-93.859%
2024-01-18	4.9600	5.200000	4.920000	5.0300	0.000%	17,315	-93.956%
2024-01-17	4.9100	5.040000	4.910000	5.0300	+0.600%	11,553	-93.956%
2024-01-16	4.9600	5.240000	4.865000	5.0000	+2.041%	18,360	-93.920%
2024-01-12	4.9000	5.220000	4.900000	4.9000	-0.810%	29,951	-93.796%
2024-01-11	5.2300	5.230000	4.900000	4.9400	-1.984%	41,409	-93.846%
2024-01-10	5.0300	5.300000	4.960000	5.0400	-1.176%	30,477	-93.968%
2024-01-09	5.2900	5.290000	4.955000	5.1000	-3.042%	21,591	-94.039%
2024-01-08	4.5900	5.300000	4.590000	5.2600	+10.737%	57,419	-94.221%
2024-01-05	4.9899	5.070000	4.750000	4.7500	-1.656%	51,459	-93.600%
2024-01-04	4.6600	5.150000	4.660000	4.8300	+2.766%	41,548	-93.706%
2024-01-03	4.6150	4.710000	4.550000	4.7000	+1.293%	25,048	-93.532%
2024-01-02	4.5000	4.699900	4.500000	4.6400	+2.655%	7,707	-93.448%
2023-12-29	4.5000	4.799900	4.335000	4.5200	+0.444%	53,231	-93.274%
2023-12-28	4.6300	4.660000	4.500000	4.5000	-2.808%	23,410	-93.244%
2023-12-27	4.7236	4.725000	4.620000	4.6300	-2.114%	22,108	-93.434%
2023-12-26	4.6900	4.820000	4.560000	4.7300	+1.940%	29,277	-93.573%
2023-12-22	4.5100	4.700000	4.510000	4.6400	0.000%	24,290	-93.448%
2023-12-21	4.5000	4.740000	4.500000	4.6400	+2.882%	25,524	-93.448%
2023-12-20	4.5200	4.620000	4.500000	4.5100	+0.222%	20,515	-93.259%
2023-12-19	4.5000	4.680000	4.500000	4.5000	-1.099%	31,937	-93.244%
2023-12-18	4.5000	4.719500	4.500000	4.5500	+1.111%	36,261	-93.319%
2023-12-15	4.5300	4.625000	4.500000	4.5000	0.000%	45,081	-93.244%
2023-12-14	4.6100	4.800000	4.500000	4.5000	+0.223%	31,676	-93.244%
2023-12-13	4.7600	4.940000	4.490000	4.4900	-5.870%	73,166	-93.229%
2023-12-12	4.6500	5.000000	4.650000	4.7700	+3.471%	33,446	-93.627%
2023-12-11	4.9800	5.060000	4.606600	4.6100	-8.350%	32,448	-93.406%
2023-12-08	5.0100	5.325000	4.950200	5.0300	-1.179%	49,559	-93.956%
2023-12-07	5.0100	5.200000	5.010000	5.0900	+6.042%	28,238	-94.028%
2023-12-06	4.8000	5.059900	4.800000	4.8000	0.000%	21,363	-93.667%
2023-12-05	4.8000	4.985000	4.740000	4.8000	-1.031%	21,572	-93.667%
2023-12-04	4.9900	5.050000	4.850000	4.8500	-2.316%	9,379	-93.732%
2023-12-01	5.0300	5.138200	4.900100	4.9650	-2.071%	18,684	-93.877%
2023-11-30	5.1400	5.700000	4.875000	5.0700	+8.565%	47,633	-94.004%
2023-11-29	4.6000	4.813000	4.600000	4.6700	+1.522%	8,943	-93.490%
2023-11-28	4.5050	4.750000	4.505000	4.6000	+0.437%	22,058	-93.391%
2023-11-27	4.4300	4.640000	4.423300	4.5800	+2.004%	10,627	-93.362%
2023-11-24	4.4100	4.525000	4.410000	4.4900	+0.899%	2,396	-93.229%
2023-11-22	4.2500	4.586800	4.250000	4.4500	+1.831%	20,095	-93.169%
2023-11-21	4.4100	4.530000	4.360000	4.3700	-2.018%	22,449	-93.043%
2023-11-20	4.3900	4.630000	4.280000	4.4600	+0.905%	108,131	-93.184%
2023-11-17	4.3700	4.649900	4.360000	4.4200	+1.376%	16,181	-93.122%
2023-11-16	4.3700	4.420000	4.360000	4.3600	+0.230%	11,001	-93.028%
2023-11-15	4.2700	4.440700	4.270000	4.3500	0.000%	29,841	-93.011%

.dark-mode .bnzZGt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bnzZGt{ color: #333333; background-color: white; border: 2px solid #333333; }PRPHProPhase Labs, Inc. Common Stock (DE)stock NASDAQ

PRPH
ProPhase Labs, Inc. Common Stock (DE)
stock NASDAQ