ProPhase Labs, Inc. (PRPH)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.22 | 5.50 | 5.20 | 5.42 | 5.42 | 38,391 |
| May 02, 2024 | 5.25 | 5.35 | 5.01 | 5.31 | 5.31 | 44,600 |
| May 01, 2024 | 4.58 | 5.32 | 4.58 | 5.19 | 5.19 | 31,900 |
| Apr 30, 2024 | 4.59 | 4.72 | 4.45 | 4.61 | 4.61 | 54,500 |
| Apr 29, 2024 | 4.77 | 4.84 | 4.60 | 4.61 | 4.61 | 22,100 |
| Apr 26, 2024 | 4.95 | 4.95 | 4.60 | 4.71 | 4.71 | 60,000 |
| Apr 25, 2024 | 5.06 | 5.23 | 4.90 | 4.95 | 4.95 | 12,200 |
| Apr 24, 2024 | 5.17 | 5.46 | 5.05 | 5.06 | 5.06 | 15,600 |
| Apr 23, 2024 | 4.89 | 5.39 | 4.89 | 5.16 | 5.16 | 16,600 |
| Apr 22, 2024 | 5.17 | 5.17 | 4.90 | 4.90 | 4.90 | 62,100 |
| Apr 19, 2024 | 5.31 | 5.31 | 5.05 | 5.26 | 5.26 | 99,300 |
| Apr 18, 2024 | 6.32 | 6.32 | 5.33 | 5.44 | 5.44 | 1,176,700 |
| Apr 17, 2024 | 7.47 | 7.47 | 6.05 | 6.27 | 6.27 | 83,000 |
| Apr 16, 2024 | 6.54 | 7.48 | 6.27 | 7.35 | 7.35 | 190,000 |
| Apr 15, 2024 | 6.63 | 6.77 | 6.12 | 6.16 | 6.16 | 48,000 |
| Apr 12, 2024 | 6.58 | 6.64 | 6.29 | 6.52 | 6.52 | 26,400 |
| Apr 11, 2024 | 6.60 | 6.70 | 6.18 | 6.40 | 6.40 | 83,100 |
| Apr 10, 2024 | 6.04 | 6.22 | 6.01 | 6.13 | 6.13 | 18,900 |
| Apr 09, 2024 | 6.61 | 6.64 | 6.06 | 6.10 | 6.10 | 26,600 |
| Apr 08, 2024 | 6.88 | 6.88 | 6.50 | 6.60 | 6.60 | 35,700 |
| Apr 05, 2024 | 6.67 | 6.92 | 6.67 | 6.80 | 6.80 | 45,600 |
| Apr 04, 2024 | 6.64 | 6.75 | 6.50 | 6.58 | 6.58 | 21,700 |
| Apr 03, 2024 | 6.80 | 6.88 | 6.42 | 6.62 | 6.62 | 37,500 |
| Apr 02, 2024 | 6.95 | 6.96 | 6.76 | 6.89 | 6.89 | 50,100 |
| Apr 01, 2024 | 6.59 | 6.93 | 6.54 | 6.85 | 6.85 | 33,500 |
| Mar 28, 2024 | 6.46 | 6.55 | 6.23 | 6.47 | 6.47 | 16,000 |
| Mar 27, 2024 | 6.38 | 6.71 | 6.21 | 6.26 | 6.26 | 32,700 |
| Mar 26, 2024 | 6.62 | 6.70 | 6.16 | 6.29 | 6.29 | 49,300 |
| Mar 25, 2024 | 5.85 | 6.20 | 5.75 | 6.20 | 6.20 | 49,600 |
| Mar 22, 2024 | 5.54 | 6.00 | 5.51 | 5.84 | 5.84 | 35,700 |
| Mar 21, 2024 | 5.63 | 5.86 | 5.50 | 5.62 | 5.62 | 44,800 |
| Mar 20, 2024 | 5.24 | 5.65 | 5.09 | 5.53 | 5.53 | 47,000 |
| Mar 19, 2024 | 5.17 | 5.35 | 5.00 | 5.23 | 5.23 | 28,000 |
| Mar 18, 2024 | 4.89 | 5.35 | 4.89 | 5.14 | 5.14 | 51,000 |
| Mar 15, 2024 | 4.47 | 5.19 | 4.47 | 5.04 | 5.04 | 27,400 |
| Mar 14, 2024 | 5.07 | 5.07 | 4.86 | 4.86 | 4.86 | 9,300 |
| Mar 13, 2024 | 4.94 | 5.14 | 4.87 | 5.05 | 5.05 | 13,000 |
| Mar 12, 2024 | 4.94 | 4.95 | 4.73 | 4.80 | 4.80 | 12,800 |
| Mar 11, 2024 | 4.71 | 4.99 | 4.71 | 4.91 | 4.91 | 7,600 |
| Mar 08, 2024 | 4.66 | 4.81 | 4.55 | 4.75 | 4.75 | 8,600 |
| Mar 07, 2024 | 4.55 | 4.86 | 4.55 | 4.72 | 4.72 | 7,300 |
| Mar 06, 2024 | 4.67 | 4.70 | 4.53 | 4.59 | 4.59 | 13,200 |
| Mar 05, 2024 | 4.54 | 4.72 | 4.51 | 4.72 | 4.72 | 25,700 |
| Mar 04, 2024 | 4.76 | 4.76 | 4.57 | 4.61 | 4.61 | 8,300 |
| Mar 01, 2024 | 4.52 | 4.57 | 4.37 | 4.56 | 4.56 | 50,300 |
| Feb 29, 2024 | 4.77 | 4.80 | 4.47 | 4.47 | 4.47 | 113,100 |
| Feb 28, 2024 | 5.21 | 5.22 | 4.72 | 4.74 | 4.74 | 66,200 |
| Feb 27, 2024 | 5.03 | 5.16 | 4.93 | 5.03 | 5.03 | 50,500 |
| Feb 26, 2024 | 4.99 | 5.08 | 4.98 | 5.08 | 5.08 | 22,400 |
| Feb 23, 2024 | 4.97 | 5.00 | 4.92 | 4.96 | 4.96 | 9,400 |
| Feb 22, 2024 | 4.92 | 5.00 | 4.92 | 4.96 | 4.96 | 5,100 |
| Feb 21, 2024 | 5.09 | 5.09 | 4.95 | 4.95 | 4.95 | 7,700 |
| Feb 20, 2024 | 4.94 | 5.25 | 4.94 | 4.95 | 4.95 | 77,600 |
| Feb 16, 2024 | 4.96 | 5.02 | 4.91 | 4.98 | 4.98 | 9,300 |
| Feb 15, 2024 | 4.90 | 5.03 | 4.90 | 4.96 | 4.96 | 5,400 |
| Feb 14, 2024 | 4.91 | 5.05 | 4.87 | 5.03 | 5.03 | 9,400 |
| Feb 13, 2024 | 5.10 | 5.17 | 4.92 | 4.92 | 4.92 | 14,400 |
| Feb 12, 2024 | 5.24 | 5.25 | 5.15 | 5.19 | 5.19 | 14,500 |
| Feb 09, 2024 | 5.12 | 5.25 | 5.12 | 5.24 | 5.24 | 6,100 |
| Feb 08, 2024 | 5.09 | 5.25 | 5.00 | 5.25 | 5.25 | 19,700 |
| Feb 07, 2024 | 5.08 | 5.20 | 5.06 | 5.20 | 5.20 | 6,900 |
| Feb 06, 2024 | 5.00 | 5.19 | 5.00 | 5.19 | 5.19 | 8,500 |
| Feb 05, 2024 | 5.08 | 5.08 | 5.00 | 5.06 | 5.06 | 18,600 |
| Feb 02, 2024 | 5.01 | 5.11 | 5.00 | 5.08 | 5.08 | 8,400 |
| Feb 01, 2024 | 4.88 | 5.12 | 4.86 | 5.01 | 5.01 | 25,500 |
| Jan 31, 2024 | 4.70 | 4.89 | 4.54 | 4.85 | 4.85 | 14,500 |
| Jan 30, 2024 | 4.73 | 4.85 | 4.51 | 4.76 | 4.76 | 33,400 |
| Jan 29, 2024 | 4.81 | 4.99 | 4.73 | 4.78 | 4.78 | 24,200 |
| Jan 26, 2024 | 4.93 | 5.00 | 4.89 | 4.94 | 4.94 | 5,100 |
| Jan 25, 2024 | 4.97 | 5.27 | 4.93 | 4.93 | 4.93 | 14,700 |
| Jan 24, 2024 | 4.90 | 5.17 | 4.90 | 5.03 | 5.03 | 13,800 |
| Jan 23, 2024 | 5.02 | 5.19 | 4.95 | 4.95 | 4.95 | 28,400 |
| Jan 22, 2024 | 4.90 | 5.15 | 4.72 | 5.11 | 5.11 | 33,300 |
| Jan 19, 2024 | 4.98 | 5.05 | 4.95 | 4.95 | 4.95 | 8,100 |
| Jan 18, 2024 | 4.96 | 5.20 | 4.92 | 5.03 | 5.03 | 17,300 |
| Jan 17, 2024 | 4.91 | 5.04 | 4.91 | 5.03 | 5.03 | 11,600 |
| Jan 16, 2024 | 4.96 | 5.24 | 4.87 | 5.00 | 5.00 | 18,400 |
| Jan 12, 2024 | 4.90 | 5.22 | 4.90 | 4.90 | 4.90 | 30,000 |
| Jan 11, 2024 | 5.23 | 5.23 | 4.90 | 4.94 | 4.94 | 41,400 |
| Jan 10, 2024 | 5.03 | 5.30 | 4.96 | 5.04 | 5.04 | 30,500 |
| Jan 09, 2024 | 5.29 | 5.29 | 4.96 | 5.10 | 5.10 | 21,600 |
| Jan 08, 2024 | 4.59 | 5.30 | 4.59 | 5.26 | 5.26 | 57,400 |
| Jan 05, 2024 | 4.99 | 5.07 | 4.75 | 4.75 | 4.75 | 51,500 |
| Jan 04, 2024 | 4.66 | 5.15 | 4.66 | 4.83 | 4.83 | 41,500 |
| Jan 03, 2024 | 4.62 | 4.71 | 4.55 | 4.70 | 4.70 | 25,000 |
| Jan 02, 2024 | 4.50 | 4.70 | 4.50 | 4.64 | 4.64 | 7,700 |
| Dec 29, 2023 | 4.50 | 4.80 | 4.34 | 4.52 | 4.52 | 53,200 |
| Dec 28, 2023 | 4.63 | 4.66 | 4.50 | 4.50 | 4.50 | 23,400 |
| Dec 27, 2023 | 4.72 | 4.72 | 4.62 | 4.63 | 4.63 | 22,100 |
| Dec 26, 2023 | 4.69 | 4.82 | 4.56 | 4.73 | 4.73 | 29,300 |
| Dec 22, 2023 | 4.51 | 4.70 | 4.51 | 4.64 | 4.64 | 24,300 |
| Dec 21, 2023 | 4.50 | 4.74 | 4.50 | 4.64 | 4.64 | 25,500 |
| Dec 20, 2023 | 4.52 | 4.62 | 4.50 | 4.51 | 4.51 | 20,500 |
| Dec 19, 2023 | 4.50 | 4.68 | 4.50 | 4.50 | 4.50 | 31,900 |
| Dec 18, 2023 | 4.50 | 4.72 | 4.50 | 4.55 | 4.55 | 36,300 |
| Dec 15, 2023 | 4.53 | 4.63 | 4.50 | 4.50 | 4.50 | 45,100 |
| Dec 14, 2023 | 4.61 | 4.80 | 4.50 | 4.50 | 4.50 | 31,700 |
| Dec 13, 2023 | 4.76 | 4.94 | 4.49 | 4.49 | 4.49 | 73,200 |
| Dec 12, 2023 | 4.65 | 5.00 | 4.65 | 4.77 | 4.77 | 33,400 |
| Dec 11, 2023 | 4.98 | 5.06 | 4.61 | 4.61 | 4.61 | 32,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.