Canada markets closed

ProKidney Corp. (PROK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.8100+0.2000 (+7.66%)
At close: 04:00PM EDT
2.8900 +0.08 (+2.85%)
After hours: 07:48PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242.65002.86002.60002.81002.8100456,600
May 09, 20242.46002.65502.41002.61002.6100505,400
May 08, 20242.34002.49002.28102.42002.4200297,600
May 07, 20242.24002.41002.19002.39002.3900385,000
May 06, 20242.21002.32002.11002.24002.2400294,300
May 03, 20242.18002.37002.03002.20002.2000575,100
May 02, 20242.16002.23002.12502.15002.1500351,300
May 01, 20242.09002.26002.09002.16002.1600518,100
Apr 30, 20242.27002.39402.03002.06502.0650630,800
Apr 29, 20242.16002.46002.16002.30002.3000778,800
Apr 26, 20242.68003.02002.06002.12002.12001,533,600
Apr 25, 20242.62002.73002.47002.71002.7100495,800
Apr 24, 20242.51002.72502.42002.71002.7100541,600
Apr 23, 20242.72002.85002.39002.53002.53001,152,600
Apr 22, 20242.01002.81902.01002.72002.72002,804,600
Apr 19, 20242.32002.45001.97002.04002.0400783,400
Apr 18, 20242.77002.78501.95002.40002.40001,505,600
Apr 17, 20242.79003.37002.75002.84002.84003,434,700
Apr 16, 20242.10002.79002.02702.72002.72001,808,600
Apr 15, 20241.74002.43001.69002.09002.09003,655,000
Apr 12, 20241.68001.77001.60001.75001.7500708,900
Apr 11, 20241.47001.65001.45001.64001.64002,883,800
Apr 10, 20241.43001.52001.43001.45001.4500218,400
Apr 09, 20241.48001.53001.44001.49001.4900177,100
Apr 08, 20241.50001.55001.42001.47001.4700162,600
Apr 05, 20241.42001.50001.40801.49001.4900167,800
Apr 04, 20241.50001.55501.43001.44001.4400199,300
Apr 03, 20241.50001.54001.41501.49001.490096,500
Apr 02, 20241.58001.64001.44001.47501.4750292,300
Apr 01, 20241.67001.69901.58001.60001.6000283,800
Mar 28, 20241.57001.65001.54001.64001.6400466,500
Mar 27, 20241.61001.61001.49001.57001.5700536,800
Mar 26, 20241.45001.62001.45001.59001.5900842,700
Mar 25, 20241.43001.49501.42001.44001.4400255,400
Mar 22, 20241.39001.45001.38001.40001.4000234,700
Mar 21, 20241.47001.56001.36001.37001.3700248,300
Mar 20, 20241.37001.48301.37001.46001.4600195,300
Mar 19, 20241.37001.43001.35001.37001.3700374,300
Mar 18, 20241.41001.43001.35501.37001.3700486,700
Mar 15, 20241.38001.50001.36001.41001.4100609,700
Mar 14, 20241.47001.51001.34001.36001.3600838,800
Mar 13, 20241.50001.56501.47001.49001.49001,010,000
Mar 12, 20241.61001.62001.48501.50001.5000449,700
Mar 11, 20241.65001.67501.56001.62501.6250386,100
Mar 08, 20241.68001.81001.49001.66501.6650996,000
Mar 07, 20241.71001.80001.65001.66001.6600353,900
Mar 06, 20241.79001.80501.64001.69001.69001,113,200
Mar 05, 20241.66001.80001.64001.76501.7650576,800
Mar 04, 20241.59001.66001.43001.66001.66001,103,100
Mar 01, 20241.67001.67001.57001.61001.6100298,900
Feb 29, 20241.60001.68001.54001.63001.6300585,200
Feb 28, 20241.60001.61001.50001.57001.5700545,600
Feb 27, 20241.54001.62501.51001.59001.5900325,400
Feb 26, 20241.50001.68001.49001.54001.5400544,100
Feb 23, 20241.53001.55001.50001.51001.5100310,200
Feb 22, 20241.52001.55001.40001.50001.50001,002,900
Feb 21, 20241.50001.61001.50001.52001.5200300,500
Feb 20, 20241.58001.65001.48501.50001.5000519,800
Feb 16, 20241.31001.72001.30001.57001.57001,796,100
Feb 15, 20241.22001.30001.22001.28001.2800455,600
Feb 14, 20241.20001.23001.20001.21501.2150286,200
Feb 13, 20241.28001.30501.18001.20001.2000541,700
Feb 12, 20241.24001.35001.24001.32001.3200517,300
Feb 09, 20241.26001.35001.21001.22001.2200433,100
Feb 08, 20241.25001.28001.22001.26001.2600185,800
Feb 07, 20241.28001.30001.24001.24001.2400277,500
Feb 06, 20241.25001.29001.20001.27001.2700348,400
Feb 05, 20241.27001.27001.20001.24001.2400405,800
Feb 02, 20241.27001.30001.20001.27001.2700696,200
Feb 01, 20241.34001.34001.25001.29001.2900404,900
Jan 31, 20241.42001.45001.30001.31001.3100480,300
Jan 30, 20241.47001.47001.35001.40001.4000323,300
Jan 29, 20241.43001.48001.41001.48001.4800229,600
Jan 26, 20241.64001.66001.41001.42001.4200291,300
Jan 25, 20241.63001.72001.55001.58001.5800408,300
Jan 24, 20241.59001.68501.56501.62001.6200544,600
Jan 23, 20241.37001.57001.37001.54001.5400632,300
Jan 22, 20241.30001.40501.25001.37001.3700632,000
Jan 19, 20241.39001.39001.27001.30001.3000511,500
Jan 18, 20241.33001.43001.25001.35001.3500607,700
Jan 17, 20241.38001.43001.33001.37001.3700315,400
Jan 16, 20241.60001.63501.38001.42001.4200757,000
Jan 12, 20241.61001.69001.58001.61001.6100435,800
Jan 11, 20241.61001.69001.57001.58001.5800620,100
Jan 10, 20241.60001.66001.53001.62001.6200453,800
Jan 09, 20241.47001.64501.43001.58001.5800581,000
Jan 08, 20241.48001.67001.42001.48001.4800731,100
Jan 05, 20241.50001.52001.37001.46001.4600921,100
Jan 04, 20241.53001.57001.44001.51001.5100450,900
Jan 03, 20241.67001.71901.48001.50001.5000748,500
Jan 02, 20241.74001.81001.66001.71001.7100837,100
Dec 29, 20231.85001.91001.69001.78001.78001,146,600
Dec 28, 20232.24002.25001.80001.82001.82001,879,900
Dec 27, 20232.12002.20001.89002.12002.1200986,700
Dec 26, 20232.04002.26002.02002.12002.1200683,200
Dec 22, 20231.95002.15001.95002.03002.03001,160,600
Dec 21, 20231.80001.99001.80001.94001.9400434,300
Dec 20, 20231.82001.93501.76001.79001.7900461,600
Dec 19, 20231.75001.90001.73001.82001.8200551,900
Dec 18, 20231.78001.87001.67001.75001.7500433,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...