Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five Prime Thera (NQ: FPRX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 19.09 22.75 18.80 21.26 1,342,424 +2.68(+14.42%)
Feb 27, 2018 18.68 18.95 18.52 18.58 360,666 -0.11(-0.59%)
Feb 26, 2018 18.35 18.70 18.12 18.69 297,605 +0.49(+2.69%)
Feb 23, 2018 17.83 18.23 17.01 18.20 491,605 +0.51(+2.88%)
Feb 22, 2018 17.61 17.69 767,927 +0.01(+0.06%)
Feb 21, 2018 18.97 19.14 17.66 17.68 629,705 -1.21(-6.41%)
Feb 20, 2018 18.30 19.24 18.30 18.89 507,181 +0.55(+3.00%)
Feb 16, 2018 18.34 18.34 18.34 0 -0.41(-2.19%)
Feb 15, 2018 19.12 19.43 18.56 18.75 337,388 -0.34(-1.78%)
Feb 14, 2018 19.10 19.55 18.47 19.09 465,687 -0.08(-0.42%)
Feb 13, 2018 18.63 19.24 17.96 19.17 493,608 +0.44(+2.35%)
Feb 12, 2018 18.34 19.15 18.15 18.73 401,960 +0.46(+2.52%)
Feb 09, 2018 18.62 18.91 17.05 18.27 821,259 -0.11(-0.60%)
Feb 08, 2018 19.71 18.38 18.38 488,451 -1.17(-5.98%)
Feb 07, 2018 19.16 19.96 19.16 19.55 588,890 +0.31(+1.61%)
Feb 06, 2018 18.10 19.83 17.83 19.24 846,714 +0.28(+1.48%)
Feb 05, 2018 18.70 19.34 18.47 18.96 546,441 -0.09(-0.47%)
Feb 02, 2018 19.53 19.75 18.99 19.05 686,270 -0.68(-3.45%)
Feb 01, 2018 19.93 20.05 19.41 19.73 584,030 -0.27(-1.35%)
Jan 31, 2018 21.14 21.24 20.00 20.00 529,545 -0.89(-4.26%)
Jan 30, 2018 21.91 22.12 20.87 20.89 468,779 -1.17(-5.30%)
Jan 29, 2018 21.98 22.37 21.72 22.06 436,845 -0.07(-0.32%)
Jan 26, 2018 21.80 22.40 21.28 22.13 513,615 +0.62(+2.88%)
Jan 25, 2018 20.05 21.52 19.70 21.51 2,205,567 +1.37(+6.80%)
Jan 24, 2018 21.58 21.90 19.73 20.14 986,455 -2.29(-10.21%)
Jan 23, 2018 22.43 22.84 22.16 22.43 425,330 +0.14(+0.63%)
Jan 22, 2018 22.10 22.71 21.75 22.29 441,268 +0.33(+1.50%)
Jan 19, 2018 21.78 22.30 21.25 21.96 234,024 +0.14(+0.64%)
Jan 18, 2018 21.70 22.29 21.47 21.82 297,037 +0.10(+0.46%)
Jan 17, 2018 20.80 21.95 20.80 21.72 473,720 +1.18(+5.74%)
Jan 16, 2018 21.20 21.29 20.38 20.54 521,508 -0.65(-3.07%)
Jan 12, 2018 21.19 21.19 21.19 0 -0.57(-2.62%)
Jan 11, 2018 22.11 22.35 21.54 21.76 517,810 -0.37(-1.67%)
Jan 10, 2018 22.23 21.50 22.13 217,759 +0.17(+0.77%)
Jan 09, 2018 21.77 22.08 21.08 21.96 457,676 +0.30(+1.39%)
Jan 08, 2018 21.95 21.95 20.34 21.66 388,284 -0.18(-0.82%)
Jan 05, 2018 21.92 21.95 21.44 21.84 225,736 -0.09(-0.41%)
Jan 04, 2018 22.00 22.51 21.57 21.93 359,354 +0.00(+0.00%)
Jan 03, 2018 22.77 22.85 21.79 21.93 369,393 -0.56(-2.49%)
Jan 02, 2018 22.13 22.86 22.06 22.49 703,254 +0.57(+2.60%)
Dec 29, 2017 21.92 21.92 21.92 0 -0.59(-2.62%)
Dec 28, 2017 23.10 23.23 22.41 22.51 287,179 -0.46(-2.00%)
Dec 27, 2017 22.52 23.30 22.52 22.97 382,249 +0.10(+0.44%)
Dec 26, 2017 22.14 22.91 21.50 22.87 250,707 +0.60(+2.69%)
Dec 22, 2017 22.96 22.96 21.80 22.27 339,060 -0.23(-1.02%)
Dec 21, 2017 22.00 22.76 21.68 22.50 388,332 +0.78(+3.59%)
Dec 20, 2017 21.21 21.81 20.68 21.72 443,240 +0.76(+3.63%)
Dec 19, 2017 20.85 21.09 20.36 20.96 757,780 +0.20(+0.94%)
Dec 18, 2017 20.20 21.30 20.13 20.77 536,904 +0.71(+3.57%)
Dec 15, 2017 21.00 21.15 19.73 20.05 2,499,533 -0.84(-4.02%)
Dec 14, 2017 22.00 22.32 20.52 20.89 858,136 -1.09(-4.96%)
Dec 13, 2017 22.19 22.70 21.64 21.98 535,903 -0.13(-0.59%)
Dec 12, 2017 23.66 24.04 22.06 22.11 545,586 -1.50(-6.35%)
Dec 11, 2017 23.01 24.82 23.01 23.61 812,404 +0.75(+3.28%)
Dec 08, 2017 23.43 23.84 22.72 22.86 869,471 -0.28(-1.21%)
Dec 07, 2017 23.66 23.84 22.94 23.14 567,797 -0.50(-2.12%)
Dec 06, 2017 24.46 24.64 23.03 23.64 582,902 -0.93(-3.79%)
Dec 05, 2017 24.92 25.55 24.45 24.57 466,056 -0.36(-1.44%)
Dec 04, 2017 25.78 26.50 24.84 24.93 293,588 -0.55(-2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.