Dark

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

At Close

Dec 19, 2025 3:59:46 PM EST

0.0900USD-13.225%(-0.0139)373,664,199

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 19, 2025 9:28:30 AM EST

0.1795USD+70.790%(+0.0744)95,148,603

After-hours

Dec 19, 2025 4:58:30 PM EST

0.0983USD+7.785%(+0.0071)12,082,633

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	0.1824	0.183900	0.081100	0.089700	-14.653%	373,664,199	0.000%
2025-12-18	0.1143	0.116700	0.102600	0.105100	+0.095%	3,904,756	-14.653%
2025-12-17	0.1159	0.123900	0.105000	0.105000	-8.696%	2,304,872	-14.571%
2025-12-16	0.1090	0.116900	0.107400	0.115000	+1.680%	850,531	-22.000%
2025-12-15	0.1148	0.119900	0.106050	0.113100	-1.481%	1,704,722	-20.690%
2025-12-12	0.1210	0.127999	0.114400	0.114800	-16.570%	4,572,454	-21.864%
2025-12-11	0.1455	0.148800	0.137600	0.137600	-5.169%	2,424,135	-34.811%
2025-12-10	0.1506	0.160000	0.142900	0.145100	-2.617%	1,199,406	-38.181%
2025-12-09	0.1312	0.152500	0.125000	0.149000	+7.971%	3,033,922	-39.799%
2025-12-08	0.1305	0.138000	0.125000	0.138000	+6.154%	1,893,411	-35.000%
2025-12-05	0.1400	0.140500	0.129600	0.130000	-7.143%	3,087,616	-31.000%
2025-12-04	0.1338	0.140000	0.129000	0.140000	+3.474%	4,832,487	-35.929%
2025-12-03	0.1369	0.145400	0.122500	0.135300	-4.043%	3,858,856	-33.703%
2025-12-02	0.1680	0.168000	0.132500	0.141000	-27.019%	10,462,737	-36.383%
2025-12-01	0.2192	0.220000	0.164000	0.193200	-7.516%	24,546,160	-53.571%
2025-11-28	0.1890	0.210000	0.181400	0.208900	+15.414%	1,776,591	-57.061%
2025-11-26	0.1798	0.189400	0.170400	0.181000	+0.667%	1,278,352	-50.442%
2025-11-25	0.1760	0.184700	0.162450	0.179800	-0.111%	1,441,774	-50.111%
2025-11-24	0.1980	0.200000	0.175400	0.180000	-4.762%	1,495,210	-50.167%
2025-11-21	0.1918	0.205000	0.182500	0.189000	-1.460%	1,280,293	-52.540%
2025-11-20	0.2320	0.234500	0.183400	0.191800	-17.859%	4,065,374	-53.233%
2025-11-19	0.2800	0.285800	0.232600	0.233500	-9.531%	1,535,899	-61.585%
2025-11-18	0.2719	0.279900	0.240000	0.258100	-2.567%	570,113	-65.246%
2025-11-17	0.2920	0.300000	0.250000	0.264900	-5.393%	467,304	-66.138%
2025-11-14	0.2500	0.298000	0.240400	0.280000	+11.111%	1,539,065	-67.964%
2025-11-13	0.2700	0.273200	0.244900	0.252000	-5.935%	793,665	-64.405%
2025-11-12	0.2710	0.280000	0.260600	0.267900	-1.362%	1,154,530	-66.517%
2025-11-11	0.2824	0.282400	0.260000	0.271600	-2.722%	708,440	-66.973%
2025-11-10	0.2875	0.294100	0.272400	0.279200	-1.238%	377,768	-67.872%
2025-11-07	0.2880	0.288000	0.257100	0.282700	+1.217%	1,046,826	-68.270%
2025-11-06	0.3100	0.310000	0.275200	0.279300	-6.307%	931,511	-67.884%
2025-11-05	0.3024	0.320000	0.289000	0.298100	+2.159%	1,251,462	-69.909%
2025-11-04	0.3230	0.323000	0.288398	0.291800	-10.243%	1,827,027	-69.260%
2025-11-03	0.3600	0.365100	0.309600	0.325100	-10.613%	1,172,916	-72.408%
2025-10-31	0.3873	0.387300	0.360000	0.363700	-1.703%	989,493	-75.337%
2025-10-30	0.3681	0.387100	0.360000	0.370000	-1.961%	712,729	-75.757%
2025-10-29	0.3890	0.420600	0.362800	0.377400	-2.101%	1,791,099	-76.232%
2025-10-28	0.3837	0.398900	0.370000	0.385500	+2.608%	707,458	-76.732%
2025-10-27	0.3800	0.399699	0.366500	0.375700	-2.782%	1,062,597	-76.125%
2025-10-24	0.3601	0.390100	0.345000	0.386450	+10.414%	1,130,652	-76.789%
2025-10-23	0.4033	0.413100	0.350000	0.350000	-13.793%	1,825,539	-74.371%
2025-10-22	0.4100	0.428100	0.378500	0.406000	-20.532%	5,198,620	-77.906%
2025-10-21	0.5110	0.530000	0.485300	0.510900	-3.422%	1,233,825	-82.443%
2025-10-20	0.4994	0.536000	0.495100	0.529000	+5.800%	1,000,342	-83.043%
2025-10-17	0.5100	0.510000	0.454600	0.500000	+2.881%	790,075	-82.060%
2025-10-16	0.4790	0.519900	0.476300	0.486000	+2.966%	1,338,185	-81.543%
2025-10-15	0.5267	0.543475	0.452400	0.472000	-10.198%	1,329,801	-80.996%
2025-10-14	0.5137	0.540000	0.484500	0.525600	+2.897%	487,431	-82.934%
2025-10-13	0.5235	0.540700	0.507000	0.510800	-2.908%	545,747	-82.439%
2025-10-10	0.5194	0.561815	0.505100	0.526100	+2.834%	844,537	-82.950%
2025-10-09	0.5280	0.532900	0.478300	0.511600	-0.737%	1,276,001	-82.467%
2025-10-08	0.6200	0.639200	0.511800	0.515400	-15.202%	1,939,426	-82.596%
2025-10-07	0.6400	0.665900	0.570500	0.607800	+2.117%	3,188,104	-85.242%
2025-10-06	0.5768	0.614000	0.567300	0.595200	+6.362%	1,850,674	-84.929%
2025-10-03	0.5500	0.585000	0.540100	0.559600	+2.341%	1,843,081	-83.971%
2025-10-02	0.5063	0.580000	0.500000	0.546800	+6.092%	2,278,069	-83.595%
2025-10-01	0.4521	0.530000	0.451700	0.515400	+12.582%	1,892,579	-82.596%
2025-09-30	0.4365	0.468000	0.431500	0.457800	+4.568%	1,055,383	-80.406%
2025-09-29	0.4327	0.440700	0.418200	0.437800	-1.107%	377,776	-79.511%
2025-09-26	0.4205	0.448899	0.401000	0.442700	+3.435%	828,824	-79.738%
2025-09-25	0.4400	0.440000	0.410800	0.428000	-1.700%	686,515	-79.042%
2025-09-24	0.4440	0.449800	0.422000	0.435400	-2.660%	937,896	-79.398%
2025-09-23	0.4214	0.489900	0.419500	0.447300	-0.578%	2,864,291	-79.946%
2025-09-22	0.3900	0.450000	0.389000	0.449900	+16.073%	2,575,700	-80.062%
2025-09-19	0.4214	0.422499	0.375900	0.387600	-7.206%	2,440,735	-76.858%
2025-09-18	0.4228	0.429800	0.401001	0.417700	-1.066%	12,915,701	-78.525%
2025-09-17	0.4275	0.446700	0.420000	0.422200	-2.786%	384,067	-78.754%
2025-09-16	0.4440	0.444000	0.410000	0.434300	+1.023%	639,430	-79.346%
2025-09-15	0.4500	0.459200	0.411300	0.429900	-0.830%	1,218,832	-79.135%
2025-09-12	0.4977	0.518300	0.424600	0.433500	-15.842%	5,604,320	-79.308%
2025-09-11	0.4901	0.527000	0.449300	0.515100	+5.101%	3,227,783	-82.586%
2025-09-10	0.5371	0.570000	0.391000	0.490100	-4.835%	7,177,884	-81.698%
2025-09-09	0.3900	0.520000	0.340000	0.515000	+35.491%	17,179,085	-82.583%
2025-09-08	0.3510	0.404700	0.351000	0.380100	+7.101%	2,007,172	-76.401%
2025-09-05	0.3536	0.368700	0.341000	0.354900	-0.421%	1,209,381	-74.725%
2025-09-04	0.3468	0.380400	0.335000	0.356400	-0.724%	3,039,327	-74.832%
2025-09-03	0.3377	0.375500	0.330400	0.359000	+8.689%	2,087,596	-75.014%
2025-09-02	0.3286	0.343999	0.325200	0.330300	-2.307%	471,056	-72.843%
2025-08-29	0.3355	0.347300	0.330000	0.338100	-2.424%	260,228	-73.469%
2025-08-28	0.3310	0.348000	0.331000	0.346500	+5.351%	1,009,096	-74.113%
2025-08-27	0.3473	0.347300	0.327600	0.328900	-4.167%	614,741	-72.727%
2025-08-26	0.3300	0.351800	0.325000	0.343200	+2.295%	831,611	-73.864%
2025-08-25	0.3480	0.348000	0.327310	0.335500	+2.038%	684,006	-73.264%
2025-08-22	0.3318	0.344900	0.320700	0.328800	-1.880%	728,702	-72.719%
2025-08-21	0.3200	0.349000	0.315000	0.335100	+1.607%	694,085	-73.232%
2025-08-20	0.3100	0.333000	0.308500	0.329800	+5.536%	965,500	-72.802%
2025-08-19	0.3300	0.334900	0.312500	0.312500	-6.437%	1,182,942	-71.296%
2025-08-18	0.3400	0.359900	0.331500	0.334000	-4.380%	1,269,536	-73.144%
2025-08-15	0.3202	0.352600	0.315000	0.349300	+5.053%	3,577,552	-74.320%
2025-08-14	0.3150	0.344100	0.310000	0.332500	+1.558%	3,427,478	-73.023%
2025-08-13	0.3400	0.371100	0.305000	0.327400	-7.514%	12,819,707	-72.602%
2025-08-12	0.3970	0.443000	0.335000	0.354000	+25.666%	273,538,129	-74.661%
2025-08-11	0.3236	0.333800	0.277400	0.281700	-9.769%	1,549,155	-68.158%
2025-08-08	0.3399	0.339900	0.305000	0.312200	-4.262%	373,876	-71.268%
2025-08-07	0.3179	0.348900	0.317900	0.326100	+3.033%	391,432	-72.493%
2025-08-06	0.3050	0.323000	0.305000	0.316500	+2.893%	237,414	-71.659%
2025-08-05	0.3186	0.320000	0.303000	0.307600	-0.806%	476,957	-70.839%
2025-08-04	0.3323	0.332300	0.306050	0.310100	-4.906%	757,571	-71.074%
2025-08-01	0.3521	0.355000	0.321000	0.326100	-9.341%	785,761	-72.493%
2025-07-31	0.3612	0.364400	0.341300	0.359700	+1.068%	463,517	-75.063%
2025-07-30	0.3864	0.389900	0.350400	0.355900	+1.599%	980,118	-74.796%
2025-07-29	0.4382	0.439899	0.341500	0.350300	-21.104%	3,181,012	-74.393%
2025-07-28	0.4690	0.499900	0.436000	0.444000	-4.731%	1,232,091	-79.797%
2025-07-25	0.4300	0.478500	0.421000	0.466050	+10.569%	1,018,622	-80.753%
2025-07-24	0.4200	0.439400	0.414400	0.421500	-3.103%	556,968	-78.719%
2025-07-23	0.3887	0.445000	0.378000	0.435000	+11.424%	2,092,540	-79.379%
2025-07-22	0.4031	0.410000	0.375000	0.390400	-3.103%	715,553	-77.024%
2025-07-21	0.3710	0.430000	0.371000	0.402900	+10.293%	3,518,060	-77.736%
2025-07-18	0.3708	0.390000	0.352500	0.365300	-2.169%	739,746	-75.445%
2025-07-17	0.3720	0.386900	0.350000	0.373400	+0.376%	835,308	-75.978%
2025-07-16	0.4035	0.416000	0.370000	0.372000	-10.577%	1,020,912	-75.887%
2025-07-15	0.4200	0.429399	0.402100	0.416000	-2.164%	425,971	-78.438%
2025-07-14	0.4183	0.438800	0.412000	0.425200	+0.402%	379,173	-78.904%
2025-07-11	0.4250	0.440000	0.417000	0.423499	-1.466%	354,394	-78.819%
2025-07-10	0.4341	0.438100	0.418100	0.429800	+1.344%	284,691	-79.130%
2025-07-09	0.4326	0.449900	0.417000	0.424100	-2.281%	455,107	-78.849%
2025-07-08	0.4398	0.458244	0.421500	0.434000	-1.832%	549,761	-79.332%
2025-07-07	0.4190	0.450000	0.419000	0.442100	+5.639%	930,536	-79.710%
2025-07-03	0.4000	0.428000	0.400000	0.418500	+3.666%	479,916	-78.566%
2025-07-02	0.3850	0.410000	0.385000	0.403700	+5.681%	875,135	-77.781%
2025-07-01	0.3796	0.408199	0.379600	0.382000	-2.377%	680,409	-76.518%
2025-06-30	0.3760	0.408500	0.376000	0.391300	+6.621%	1,226,697	-77.076%
2025-06-27	0.3470	0.383900	0.345900	0.367000	+7.060%	1,463,038	-75.559%
2025-06-26	0.3384	0.352300	0.335100	0.342800	-1.777%	1,224,644	-73.833%
2025-06-25	0.3471	0.360000	0.336000	0.349000	-0.286%	651,179	-74.298%
2025-06-24	0.3240	0.370000	0.324000	0.350000	+4.446%	814,955	-74.371%
2025-06-23	0.3306	0.360000	0.325000	0.335100	-0.268%	1,674,485	-73.232%
2025-06-20	0.3420	0.359800	0.336000	0.336000	-8.297%	1,378,304	-73.304%
2025-06-18	0.3300	0.388500	0.325000	0.366400	+4.686%	3,694,184	-75.519%
2025-06-17	0.3840	0.404500	0.342000	0.350000	+5.232%	64,602,000	-74.371%
2025-06-16	0.3250	0.339200	0.325000	0.332600	+0.392%	618,409	-73.031%
2025-06-13	0.3300	0.355300	0.325400	0.331300	-2.559%	517,857	-72.925%
2025-06-12	0.3630	0.365900	0.328500	0.340000	-6.336%	472,272	-73.618%
2025-06-11	0.3500	0.366000	0.348100	0.363000	+3.744%	293,600	-75.289%
2025-06-10	0.3500	0.366700	0.340000	0.349900	-1.851%	487,367	-74.364%
2025-06-09	0.3583	0.360000	0.333100	0.356500	-0.419%	645,679	-74.839%
2025-06-06	0.3600	0.379799	0.350000	0.358000	+0.224%	410,825	-74.944%
2025-06-05	0.3779	0.399400	0.350000	0.357200	-6.991%	595,327	-74.888%
2025-06-04	0.3856	0.398700	0.370000	0.384050	+0.853%	563,706	-76.644%
2025-06-03	0.3667	0.390000	0.366700	0.380800	+1.900%	350,851	-76.444%
2025-06-02	0.3691	0.386799	0.354100	0.373700	+1.137%	420,159	-75.997%
2025-05-30	0.3558	0.395000	0.345800	0.369500	+1.233%	714,721	-75.724%
2025-05-29	0.3567	0.376000	0.339500	0.365000	+4.286%	829,560	-75.425%
2025-05-28	0.3551	0.359990	0.331500	0.350000	-2.778%	315,992	-74.371%
2025-05-27	0.3300	0.379900	0.320200	0.360000	+12.360%	1,650,530	-75.083%
2025-05-23	0.3000	0.337900	0.300000	0.320400	+4.365%	878,072	-72.004%
2025-05-22	0.3100	0.336700	0.290200	0.307000	+6.969%	1,636,863	-70.782%
2025-05-21	0.3355	0.339800	0.227700	0.287000	-12.420%	2,796,530	-68.746%
2025-05-20	0.4293	0.429400	0.300100	0.327700	+2.215%	17,073,532	-72.627%
2025-05-19	0.3899	0.399900	0.320400	0.320600	-17.158%	1,646,448	-72.021%
2025-05-16	0.3900	0.470000	0.361300	0.387000	-1.976%	3,407,871	-76.822%
2025-05-15	0.3700	0.399900	0.347000	0.394800	+7.283%	734,781	-77.280%
2025-05-14	0.3431	0.377000	0.317800	0.368000	+8.235%	791,640	-75.625%
2025-05-13	0.3291	0.345218	0.300000	0.340000	+3.976%	970,667	-73.618%
2025-05-12	0.3046	0.330000	0.300000	0.327000	+7.921%	596,453	-72.569%
2025-05-09	0.3039	0.330000	0.290000	0.303000	-0.329%	1,075,679	-70.396%
2025-05-08	0.3012	0.311000	0.282000	0.304000	+6.294%	619,427	-70.493%
2025-05-07	0.3100	0.310000	0.270500	0.286000	+5.730%	1,448,659	-68.636%
2025-05-06	0.3000	0.320000	0.265000	0.270500	-8.181%	1,217,144	-66.839%
2025-05-05	0.3268	0.333600	0.294300	0.294600	-10.916%	788,451	-69.552%
2025-05-02	0.3390	0.339500	0.320000	0.330700	+2.447%	418,440	-72.876%
2025-05-01	0.3390	0.344000	0.303600	0.322800	-7.241%	739,976	-72.212%
2025-04-30	0.3294	0.348000	0.321900	0.348000	+2.473%	679,733	-74.224%
2025-04-29	0.3500	0.355050	0.321200	0.339600	-3.055%	338,459	-73.587%
2025-04-28	0.3578	0.373174	0.345800	0.350300	-5.042%	259,805	-74.393%
2025-04-25	0.3326	0.369000	0.330000	0.368900	+10.054%	258,665	-75.684%
2025-04-24	0.3600	0.360000	0.326900	0.335200	-5.096%	429,220	-73.240%
2025-04-23	0.3600	0.378500	0.331900	0.353200	+0.541%	596,394	-74.604%
2025-04-22	0.3100	0.360800	0.294800	0.351300	+13.250%	1,709,552	-74.466%
2025-04-21	0.2900	0.315000	0.275100	0.310200	+7.671%	1,160,010	-71.083%
2025-04-17	0.2796	0.295000	0.260100	0.288100	+2.746%	552,289	-68.865%
2025-04-16	0.2879	0.295000	0.270000	0.280400	-2.605%	527,616	-68.010%
2025-04-15	0.3000	0.307600	0.283000	0.287900	-4.511%	432,336	-68.843%
2025-04-14	0.3100	0.334500	0.300000	0.301500	-2.269%	1,121,931	-70.249%
2025-04-11	0.2780	0.331200	0.254700	0.308500	+15.327%	1,138,477	-70.924%
2025-04-10	0.2810	0.283900	0.252500	0.267500	-8.516%	479,538	-66.467%
2025-04-09	0.2365	0.292400	0.231010	0.292400	+16.960%	1,165,946	-69.323%
2025-04-08	0.2700	0.286000	0.240000	0.250000	-7.783%	2,163,679	-64.120%
2025-04-07	0.2700	0.479900	0.221300	0.271100	+12.958%	25,001,103	-66.913%
2025-04-04	0.3388	0.340000	0.236300	0.240000	-30.636%	3,480,323	-62.625%
2025-04-03	0.3870	0.400000	0.343500	0.346000	-11.282%	925,079	-74.075%
2025-04-02	0.3919	0.520000	0.376600	0.390000	-3.465%	804,686	-77.000%
2025-04-01	0.3922	0.437701	0.370100	0.404000	-0.074%	1,106,314	-77.797%
2025-03-31	0.3934	0.440000	0.352000	0.404300	-8.114%	1,085,053	-77.814%
2025-03-28	0.4654	0.510000	0.378200	0.440000	-4.348%	3,288,454	-79.614%
2025-03-27	0.5000	0.520000	0.450500	0.460000	-4.167%	2,348,414	-80.500%
2025-03-26	0.4900	0.572500	0.464000	0.480000	0.000%	3,534,239	-81.313%
2025-03-25	0.4352	0.595000	0.420000	0.480000	+11.810%	9,914,402	-81.313%
2025-03-24	0.3399	0.436600	0.330000	0.429300	+39.022%	3,835,060	-79.106%
2025-03-21	0.3769	0.388600	0.308800	0.308800	-20.535%	1,144,458	-70.952%
2025-03-20	0.3981	0.400000	0.374000	0.388600	-2.582%	280,714	-76.917%
2025-03-19	0.3822	0.420150	0.380300	0.398900	+2.020%	625,244	-77.513%
2025-03-18	0.3895	0.415000	0.365000	0.391000	-0.812%	1,008,009	-77.059%
2025-03-17	0.3878	0.410000	0.370000	0.394200	+0.408%	523,115	-77.245%
2025-03-14	0.4129	0.425799	0.390000	0.392600	-7.775%	686,173	-77.152%
2025-03-13	0.4275	0.444900	0.376600	0.425700	-6.006%	793,762	-78.929%
2025-03-12	0.3676	0.459900	0.345000	0.452900	+22.737%	1,527,310	-80.194%
2025-03-11	0.3800	0.399900	0.350700	0.369000	-3.048%	415,765	-75.691%
2025-03-10	0.4035	0.403500	0.357200	0.380600	-8.510%	565,648	-76.432%
2025-03-07	0.4186	0.430000	0.395000	0.416000	+2.086%	661,659	-78.438%
2025-03-06	0.4000	0.434300	0.390000	0.407500	-2.395%	1,024,159	-77.988%
2025-03-05	0.3850	0.428200	0.370100	0.417500	+8.273%	1,315,468	-78.515%
2025-03-04	0.3746	0.387000	0.311900	0.385600	-7.552%	2,782,697	-76.738%
2025-03-03	0.4302	0.449800	0.380000	0.417100	-7.063%	2,551,433	-78.494%
2025-02-28	0.4403	0.469000	0.420700	0.448800	-3.380%	2,276,496	-80.013%
2025-02-27	0.4300	0.525200	0.421400	0.464500	+5.544%	6,632,913	-80.689%
2025-02-26	0.4300	0.460000	0.391200	0.440100	-9.816%	4,393,962	-79.618%
2025-02-25	0.5401	0.560000	0.463000	0.488000	-8.631%	5,694,510	-81.619%
2025-02-24	0.5200	0.559000	0.462200	0.534100	+0.019%	4,933,085	-83.205%
2025-02-21	0.6000	0.628800	0.510000	0.534000	-9.492%	14,421,892	-83.202%
2025-02-20	0.7569	0.780000	0.555500	0.590000	+3.509%	92,309,799	-84.797%
2025-02-19	0.4850	0.660000	0.460000	0.570000	+29.841%	61,809,216	-84.263%
2025-02-18	0.3817	0.676500	0.376000	0.439000	+35.077%	178,697,383	-79.567%
2025-02-14	0.2801	0.400000	0.275100	0.325000	-4.412%	12,682,464	-72.400%
2025-02-13	0.3980	0.460490	0.317000	0.340000	+21.212%	147,998,474	-73.618%
2025-02-12	0.2524	0.286900	0.252400	0.280500	+6.979%	591,105	-68.021%
2025-02-11	0.2680	0.288800	0.250000	0.262200	-0.114%	436,113	-65.789%
2025-02-10	0.2600	0.266800	0.243300	0.262500	+0.729%	456,659	-65.829%
2025-02-07	0.2600	0.275300	0.250000	0.260600	+0.269%	308,500	-65.579%
2025-02-06	0.2610	0.285000	0.250000	0.259900	+1.523%	756,149	-65.487%
2025-02-05	0.2200	0.266300	0.220000	0.256000	+8.017%	1,332,169	-64.961%
2025-02-04	0.2550	0.270000	0.231200	0.237000	-11.236%	1,665,633	-62.152%
2025-02-03	0.2650	0.294100	0.217900	0.267000	+1.405%	15,072,762	-66.404%
2025-01-31	0.4121	0.412100	0.263300	0.263300	-38.018%	900,484	-65.932%
2025-01-30	0.4350	0.435000	0.410100	0.424800	-5.179%	145,127	-78.884%
2025-01-29	0.4600	0.525900	0.413100	0.448000	-2.609%	528,589	-79.978%
2025-01-28	0.4500	0.469800	0.413529	0.460000	+3.348%	201,398	-80.500%
2025-01-27	0.5595	0.561900	0.440000	0.445100	-17.574%	283,436	-79.847%
2025-01-24	0.4900	0.584300	0.443000	0.540000	+10.204%	273,852	-83.389%
2025-01-23	0.4920	0.540000	0.480000	0.490000	-4.128%	343,673	-81.694%
2025-01-22	0.6084	0.617500	0.460000	0.511100	-16.076%	1,060,490	-82.450%
2025-01-21	0.6000	0.625000	0.592200	0.609000	+2.301%	447,010	-85.271%
2025-01-17	0.6189	0.620000	0.580000	0.595300	-0.783%	182,317	-84.932%
2025-01-16	0.6014	0.630000	0.590000	0.600000	-0.017%	129,299	-85.050%
2025-01-15	0.6000	0.632000	0.590000	0.600100	-0.892%	184,590	-85.052%
2025-01-14	0.6295	0.650000	0.580000	0.605500	-6.703%	249,914	-85.186%
2025-01-13	0.6295	0.655000	0.590000	0.649000	0.000%	319,796	-86.179%
2025-01-10	0.5700	0.670000	0.570000	0.649000	+10.187%	495,798	-86.179%
2025-01-08	0.7250	0.725600	0.560000	0.589000	-17.645%	824,823	-84.771%
2025-01-07	0.7400	0.749900	0.671500	0.715200	-1.893%	241,573	-87.458%
2025-01-06	0.8500	0.850000	0.705100	0.729000	-12.338%	372,807	-87.695%
2025-01-03	0.9250	0.934899	0.780000	0.831600	-5.500%	503,555	-89.214%
2025-01-02	0.7975	0.920000	0.760000	0.880000	+16.233%	786,148	-89.807%
2024-12-31	0.7700	0.863800	0.720600	0.757100	+5.226%	733,112	-88.152%
2024-12-30	0.7000	0.719500	0.640100	0.719500	+12.951%	302,497	-87.533%
2024-12-27	0.6580	0.670000	0.621900	0.637000	+1.741%	245,212	-85.918%
2024-12-26	0.6300	0.641500	0.620000	0.626100	-0.619%	145,688	-85.673%
2024-12-24	0.6376	0.677900	0.630000	0.630000	-0.568%	41,125	-85.762%
2024-12-23	0.6200	0.659899	0.619800	0.633600	+3.784%	113,268	-85.843%
2024-12-20	0.6500	0.699000	0.610500	0.610500	-6.523%	313,306	-85.307%
2024-12-19	0.7000	0.720000	0.650000	0.653100	-6.042%	84,893	-86.266%
2024-12-18	0.6700	0.719900	0.660000	0.695100	+1.327%	148,350	-87.095%
2024-12-17	0.6850	0.740000	0.685000	0.686000	0.000%	125,371	-86.924%
2024-12-16	0.6835	0.716925	0.670000	0.686000	+5.376%	266,839	-86.924%
2024-12-13	0.6700	0.671000	0.643000	0.651000	-3.840%	387,719	-86.221%
2024-12-12	0.6500	0.697500	0.640100	0.677000	+4.961%	315,440	-86.750%
2024-12-11	0.6750	0.750000	0.642100	0.645000	-4.388%	563,704	-86.093%
2024-12-10	0.6976	0.725000	0.670000	0.674600	-5.677%	412,566	-86.703%
2024-12-09	0.7000	0.724000	0.680100	0.715200	+2.906%	126,292	-87.458%
2024-12-06	0.7000	0.746000	0.680000	0.695000	-1.558%	331,925	-87.094%
2024-12-05	0.7202	0.758000	0.660000	0.706000	-0.563%	643,542	-87.295%
2024-12-04	0.7759	0.775900	0.710000	0.710000	-8.493%	178,419	-87.366%
2024-12-03	0.7795	0.779500	0.750000	0.775900	-1.247%	66,337	-88.439%
2024-12-02	0.7600	0.785900	0.742000	0.785700	+1.788%	187,688	-88.583%
2024-11-29	0.7469	0.798400	0.740300	0.771900	+0.247%	99,909	-88.379%
2024-11-27	0.7300	0.779000	0.720100	0.770000	+2.804%	77,881	-88.351%
2024-11-26	0.7400	0.749700	0.714542	0.749000	+0.604%	92,916	-88.024%
2024-11-25	0.7590	0.790000	0.740200	0.744500	-3.173%	113,269	-87.952%
2024-11-22	0.7783	0.800000	0.750300	0.768900	-1.030%	199,402	-88.334%
2024-11-21	0.7700	0.779000	0.740100	0.776900	+1.556%	270,426	-88.454%
2024-11-20	0.7600	0.769000	0.725900	0.765000	+0.658%	45,489	-88.275%
2024-11-19	0.7874	0.787400	0.720100	0.760000	-3.480%	143,218	-88.197%
2024-11-18	0.7690	0.790000	0.727600	0.787400	+4.987%	305,887	-88.608%
2024-11-15	0.7310	0.769999	0.705000	0.750000	-0.186%	132,407	-88.040%
2024-11-14	0.7597	0.793000	0.750000	0.751400	-2.416%	349,816	-88.062%
2024-11-13	0.7000	0.788500	0.661000	0.770000	+4.393%	540,049	-88.351%
2024-11-12	0.7600	0.760000	0.717300	0.737600	-0.189%	239,542	-87.839%
2024-11-11	0.8293	0.829300	0.700000	0.739000	-5.256%	591,861	-87.862%
2024-11-08	0.7000	0.795499	0.660100	0.780000	-45.455%	2,662,016	-88.500%
2024-11-07	1.8900	1.915000	1.360000	1.430000	-26.289%	233,848	-93.727%
2024-11-06	2.0900	2.140000	1.900000	1.940000	-6.731%	75,223	-95.376%
2024-11-05	2.1600	2.170000	2.080000	2.080000	-5.023%	20,576	-95.688%
2024-11-04	2.1300	2.230000	2.100000	2.190000	+2.336%	41,654	-95.904%
2024-11-01	2.2600	2.280000	2.115000	2.140000	-6.550%	22,510	-95.808%
2024-10-31	2.2200	2.390000	2.220000	2.290000	+0.881%	13,862	-96.083%
2024-10-30	2.3000	2.390000	2.220000	2.270000	+0.889%	42,262	-96.048%
2024-10-29	2.3902	2.390200	2.240000	2.250000	-6.250%	28,003	-96.013%
2024-10-28	2.3500	2.400000	2.300000	2.400000	+0.418%	25,876	-96.263%
2024-10-25	2.2700	2.440000	2.250000	2.390000	+3.688%	14,838	-96.247%
2024-10-24	2.3832	2.383200	2.270000	2.305000	+0.217%	16,615	-96.108%
2024-10-23	2.3472	2.448300	2.270000	2.300000	-5.738%	13,854	-96.100%
2024-10-22	2.4000	2.446600	2.310600	2.440000	+1.667%	16,129	-96.324%
2024-10-21	2.4100	2.499900	2.290000	2.400000	0.000%	17,517	-96.263%
2024-10-18	2.4500	2.480000	2.270000	2.400000	-1.639%	29,369	-96.263%
2024-10-17	2.3800	2.480600	2.349100	2.440000	+2.521%	39,811	-96.324%
2024-10-16	2.2700	2.390000	2.150000	2.380000	+4.158%	62,179	-96.231%
2024-10-15	2.3650	2.400000	2.250000	2.285000	-4.792%	23,178	-96.074%
2024-10-14	2.4700	2.470000	2.310000	2.400000	-0.415%	6,024	-96.263%
2024-10-11	2.2700	2.440000	2.195000	2.410000	+8.072%	12,047	-96.278%
2024-10-10	2.3200	2.340000	2.210000	2.230000	-2.620%	25,429	-95.978%
2024-10-09	2.3000	2.437600	2.230000	2.290000	-1.293%	19,598	-96.083%
2024-10-08	2.4200	2.430000	2.236800	2.320000	-6.073%	14,420	-96.134%
2024-10-07	2.4300	2.470000	2.256700	2.470000	+0.407%	30,222	-96.368%
2024-10-04	2.3700	2.480000	2.350000	2.460000	+2.500%	5,972	-96.354%
2024-10-03	2.3900	2.470000	2.350000	2.400000	0.000%	5,216	-96.263%
2024-10-02	2.2500	2.440000	2.220400	2.400000	+6.667%	24,009	-96.263%
2024-10-01	2.4400	2.440000	2.180000	2.250000	-7.025%	20,760	-96.013%
2024-09-30	2.3800	2.420000	2.300100	2.420000	+0.833%	17,944	-96.293%
2024-09-27	2.2500	2.450000	2.250000	2.400000	+5.727%	26,681	-96.263%
2024-09-26	2.2000	2.290000	2.000000	2.270000	+5.093%	43,145	-96.048%
2024-09-25	2.2500	2.254900	2.070000	2.160000	-1.818%	53,842	-95.847%
2024-09-24	2.3500	2.400000	2.200000	2.200000	-7.563%	27,336	-95.923%
2024-09-23	2.3400	2.439900	2.303000	2.380000	+1.709%	16,287	-96.231%
2024-09-20	2.5600	2.560000	2.249000	2.340000	-6.773%	71,774	-96.167%
2024-09-19	2.4700	2.640000	2.451000	2.510000	+2.449%	12,459	-96.426%
2024-09-18	2.5700	2.690000	2.450000	2.450000	-6.844%	38,685	-96.339%
2024-09-17	2.4000	2.690000	2.400000	2.630000	+9.583%	57,187	-96.589%
2024-09-16	2.5000	2.717800	2.400000	2.400000	-2.041%	29,498	-96.263%
2024-09-13	2.7500	2.830000	2.410000	2.450000	-5.405%	74,696	-96.339%
2024-09-12	2.7800	2.940000	2.510000	2.590000	-4.074%	40,310	-96.537%
2024-09-11	2.7700	2.970000	2.610100	2.700000	-2.174%	67,892	-96.678%
2024-09-10	2.7400	2.965000	2.720000	2.760000	+0.364%	9,040	-96.750%
2024-09-09	2.7900	2.900000	2.730000	2.750000	0.000%	38,500	-96.738%
2024-09-06	2.4850	3.000000	2.412000	2.750000	+8.696%	55,186	-96.738%
2024-09-05	2.6350	2.779900	2.530000	2.530000	-2.317%	2,851	-96.455%
2024-09-04	2.5100	2.710000	2.510000	2.590000	+2.372%	3,883	-96.537%
2024-09-03	2.7100	2.710000	2.480000	2.530000	-5.948%	13,543	-96.455%
2024-08-30	2.4700	2.759900	2.400000	2.690000	+12.083%	25,485	-96.665%
2024-08-29	2.4400	2.609500	2.270000	2.400000	+2.564%	60,127	-96.263%
2024-08-28	2.4000	2.480000	2.180000	2.340000	-0.637%	27,165	-96.167%
2024-08-27	2.4300	2.720000	2.350000	2.355000	-3.878%	20,467	-96.191%
2024-08-26	2.6600	2.700100	2.420000	2.450000	-8.922%	25,862	-96.339%
2024-08-23	2.6900	2.820000	2.620000	2.690000	-3.237%	19,094	-96.665%
2024-08-22	2.7600	2.780000	2.700000	2.780000	-1.767%	5,812	-96.773%
2024-08-21	2.8100	2.870000	2.682200	2.830000	-0.702%	4,677	-96.830%
2024-08-20	2.8650	2.920000	2.760000	2.850000	-3.061%	40,416	-96.853%
2024-08-19	2.5000	2.990000	2.500000	2.940000	+17.600%	65,867	-96.949%
2024-08-16	2.2700	2.600000	2.160000	2.500000	+10.619%	72,833	-96.412%
2024-08-15	2.4300	2.720000	2.040000	2.260000	-9.600%	48,577	-96.031%
2024-08-14	2.4700	2.720000	2.350000	2.500000	+1.215%	61,357	-96.412%
2024-08-13	2.6300	2.750000	2.430100	2.470000	-6.792%	25,454	-96.368%
2024-08-12	2.5400	2.770000	2.510000	2.650000	+4.743%	49,317	-96.615%
2024-08-09	2.6000	2.800000	2.520000	2.530000	-0.394%	18,565	-96.455%
2024-08-08	2.6450	2.660000	2.540000	2.540000	-1.550%	14,047	-96.469%
2024-08-07	2.7000	2.730000	2.510000	2.580000	-5.495%	14,942	-96.523%
2024-08-06	2.5300	2.839900	2.480000	2.730000	+7.905%	32,316	-96.714%
2024-08-05	2.8000	2.850000	2.370000	2.530000	-13.356%	28,657	-96.455%
2024-08-02	3.0000	3.080000	2.750000	2.920000	-2.667%	15,730	-96.928%
2024-08-01	3.1800	3.220000	3.000000	3.000000	-1.961%	14,214	-97.010%
2024-07-31	3.1500	3.229900	3.060000	3.060000	-3.774%	34,297	-97.069%
2024-07-30	3.1800	3.290000	3.060000	3.180000	+2.581%	21,598	-97.179%
2024-07-29	3.1800	3.280000	3.090100	3.100000	-3.727%	7,602	-97.106%
2024-07-26	3.0100	3.365400	3.010000	3.220000	+6.271%	12,392	-97.214%
2024-07-25	3.0700	3.250000	3.030000	3.030000	-2.572%	15,306	-97.040%
2024-07-24	3.0900	3.290000	3.070000	3.110000	-0.639%	16,152	-97.116%
2024-07-23	3.2300	3.300000	3.099500	3.130000	+0.643%	28,460	-97.134%
2024-07-22	3.1300	3.270000	3.060000	3.110000	-0.321%	30,797	-97.116%
2024-07-19	3.1600	3.300000	3.100000	3.120000	-2.804%	32,398	-97.125%
2024-07-18	3.2400	3.360000	3.175000	3.210000	-0.926%	23,457	-97.206%
2024-07-17	3.2700	3.427500	3.240000	3.240000	-1.220%	39,009	-97.231%
2024-07-16	3.2700	3.390000	3.230000	3.280000	+1.863%	36,562	-97.265%
2024-07-15	3.3100	3.450000	3.210000	3.220000	-2.276%	37,279	-97.214%
2024-07-12	3.4985	3.550000	3.200000	3.295000	-5.043%	45,486	-97.278%
2024-07-11	3.5300	3.640000	3.460100	3.470000	0.000%	15,377	-97.415%
2024-07-10	3.6020	3.650000	3.470000	3.470000	-0.857%	29,648	-97.415%
2024-07-09	3.3500	3.685000	3.318700	3.500000	+4.167%	49,335	-97.437%
2024-07-08	3.2300	3.740000	3.200000	3.360000	+3.704%	32,720	-97.330%
2024-07-05	3.5500	3.550000	3.180100	3.240000	-10.744%	84,058	-97.231%
2024-07-03	3.6500	3.700000	3.558100	3.630000	-4.474%	28,985	-97.529%
2024-07-02	4.0250	4.025000	3.800000	3.800000	-6.404%	26,422	-97.639%

.dark-mode .bLqzQ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bLqzQ4{ 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