Canada markets closed

Precipio, Inc. (PRPO)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
5.95+0.03 (+0.51%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20245.825.955.655.955.954,454
May 01, 20245.705.705.625.625.621,500
Apr 30, 20245.946.085.615.755.756,600
Apr 29, 20245.926.025.905.905.902,800
Apr 26, 20246.216.215.806.036.039,300
Apr 25, 20245.716.305.716.186.188,100
Apr 24, 20246.176.175.805.865.867,000
Apr 23, 20246.136.176.066.156.153,600
Apr 22, 20246.336.336.336.336.33500
Apr 19, 20246.666.676.206.206.201,700
Apr 18, 20246.706.706.706.706.70-
Apr 17, 20246.696.706.626.706.70800
Apr 16, 20246.746.746.746.746.74300
Apr 15, 20246.786.786.616.746.741,700
Apr 12, 20246.826.846.656.656.653,400
Apr 11, 20246.656.656.656.656.65400
Apr 10, 20246.506.816.356.656.658,500
Apr 09, 20246.236.486.156.356.3524,300
Apr 08, 20246.266.516.186.516.511,000
Apr 05, 20246.156.326.156.326.32900
Apr 04, 20246.346.346.106.296.294,700
Apr 03, 20246.486.486.326.326.32700
Apr 02, 20246.846.876.166.486.486,100
Apr 01, 20246.677.006.456.846.8414,600
Mar 28, 20246.126.706.016.706.7010,200
Mar 27, 20246.016.246.006.206.203,300
Mar 26, 20246.006.086.006.086.08700
Mar 25, 20246.356.356.006.006.002,800
Mar 22, 20246.266.266.006.026.022,400
Mar 21, 20246.026.026.026.026.02400
Mar 20, 20246.006.026.006.026.02600
Mar 19, 20246.236.256.236.256.251,200
Mar 18, 20246.476.476.106.106.102,500
Mar 15, 20246.486.486.106.106.102,800
Mar 14, 20246.266.266.006.006.00800
Mar 13, 20246.266.326.006.206.203,200
Mar 12, 20246.516.516.336.336.331,700
Mar 11, 20246.116.446.116.256.253,200
Mar 08, 20246.446.446.026.216.211,100
Mar 07, 20246.306.306.106.106.101,400
Mar 06, 20246.366.426.366.426.42800
Mar 05, 20246.296.456.046.366.366,300
Mar 04, 20246.506.666.226.666.664,400
Mar 01, 20246.386.516.386.506.5010,100
Feb 29, 20246.516.676.426.666.661,500
Feb 28, 20246.546.696.546.676.672,900
Feb 27, 20246.406.506.366.506.503,400
Feb 26, 20246.246.416.246.416.411,200
Feb 23, 20246.216.216.216.216.21300
Feb 22, 20246.016.346.016.346.34500
Feb 21, 20246.366.366.356.356.35500
Feb 20, 20246.516.526.206.206.201,600
Feb 16, 20246.736.736.586.586.581,100
Feb 15, 20246.586.756.446.656.6510,800
Feb 14, 20246.466.706.466.706.703,300
Feb 13, 20246.456.776.086.456.457,900
Feb 12, 20246.266.426.156.426.425,000
Feb 09, 20246.376.376.026.366.363,400
Feb 08, 20246.716.775.916.486.4831,100
Feb 07, 20246.786.976.636.916.918,800
Feb 06, 20245.827.255.826.706.7073,800
Feb 05, 20246.136.295.866.196.192,200
Feb 02, 20246.076.255.965.965.966,200
Feb 01, 20246.156.156.086.086.081,000
Jan 31, 20246.396.396.396.396.39600
Jan 30, 20246.336.616.266.396.392,900
Jan 29, 20246.336.356.186.206.205,000
Jan 26, 20246.196.506.196.446.444,100
Jan 25, 20246.196.326.196.326.321,800
Jan 24, 20246.596.596.486.486.482,400
Jan 23, 20246.206.546.196.546.542,500
Jan 22, 20247.087.086.346.466.464,800
Jan 19, 20246.807.306.766.896.8915,800
Jan 18, 20246.086.736.086.716.7115,300
Jan 17, 20245.206.395.006.086.0874,000
Jan 16, 20245.185.275.185.275.271,600
Jan 12, 20245.385.795.355.355.353,700
Jan 11, 20245.625.795.195.505.5011,400
Jan 10, 20245.676.095.675.935.931,600
Jan 09, 20246.036.135.695.775.774,000
Jan 08, 20246.376.376.086.186.182,000
Jan 05, 20246.126.486.126.436.431,000
Jan 04, 20246.286.286.256.256.251,400
Jan 03, 20246.506.576.326.326.323,700
Jan 02, 20246.516.516.406.516.511,900
Dec 29, 20236.386.706.336.506.502,900
Dec 28, 20236.476.836.476.506.506,400
Dec 27, 20236.766.766.516.516.516,000
Dec 26, 20236.576.686.286.536.535,300
Dec 22, 20236.956.956.506.506.503,200
Dec 21, 20236.726.726.556.556.55700
Dec 20, 20236.706.706.506.506.501,400
Dec 19, 20236.506.726.506.526.521,100
Dec 18, 20236.676.766.456.516.517,500
Dec 15, 20236.706.706.546.686.681,300
Dec 14, 20236.426.716.426.716.719,200
Dec 13, 20236.116.115.955.975.977,600
Dec 12, 20236.316.316.006.276.274,200
Dec 11, 20236.536.535.956.286.2819,300
Dec 08, 20236.486.506.406.506.501,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...