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, 2014 15.04 15.57 13.76 13.96 142,650 -1.04(-6.93%)
Feb 27, 2014 14.76 15.34 14.75 15.00 120,158 +0.24(+1.63%)
Feb 26, 2014 15.36 15.36 14.58 14.76 93,073 -0.63(-4.09%)
Feb 25, 2014 15.09 15.65 14.57 15.39 85,073 +0.22(+1.45%)
Feb 24, 2014 16.69 17.03 15.12 15.17 125,895 -1.71(-10.13%)
Feb 21, 2014 17.93 17.93 16.74 16.88 74,269 -0.87(-4.90%)
Feb 20, 2014 17.20 18.19 16.70 17.75 98,043 +0.63(+3.68%)
Feb 19, 2014 17.50 17.50 16.96 17.12 51,109 -0.47(-2.67%)
Feb 18, 2014 17.65 17.66 17.29 17.59 64,028 +0.16(+0.92%)
Feb 14, 2014 17.00 17.43 17.43 17.43 96,800 +0.44(+2.59%)
Feb 13, 2014 16.59 17.19 16.12 16.99 147,466 +0.34(+2.04%)
Feb 12, 2014 16.54 17.32 16.01 16.65 190,302 -0.35(-2.06%)
Feb 11, 2014 15.04 17.73 15.04 17.00 444,065 +2.04(+13.64%)
Feb 10, 2014 14.00 15.05 13.86 14.96 144,974 +0.97(+6.93%)
Feb 07, 2014 13.63 14.91 13.48 13.99 498,573 +1.38(+10.94%)
Feb 06, 2014 12.61 13.18 12.30 12.61 47,460 +0.27(+2.19%)
Feb 05, 2014 12.75 12.75 12.20 12.34 42,442 -0.49(-3.82%)
Feb 04, 2014 13.81 13.81 12.67 12.83 43,024 -0.81(-5.94%)
Feb 03, 2014 14.75 15.20 13.47 13.64 38,564 -1.02(-6.96%)
Jan 31, 2014 14.84 15.17 14.50 14.66 30,633 -0.28(-1.87%)
Jan 30, 2014 15.30 15.40 14.90 14.94 20,150 -0.17(-1.13%)
Jan 29, 2014 16.50 16.50 14.94 15.11 39,562 -1.24(-7.58%)
Jan 28, 2014 16.49 16.74 16.13 16.35 36,953 -0.21(-1.27%)
Jan 27, 2014 18.43 18.43 16.50 16.56 80,646 -1.90(-10.29%)
Jan 24, 2014 18.05 18.55 17.85 18.46 26,908 +0.22(+1.21%)
Jan 23, 2014 18.90 19.14 17.75 18.24 47,585 -1.02(-5.30%)
Jan 22, 2014 19.50 19.70 19.00 19.26 77,592 -0.13(-0.67%)
Jan 21, 2014 19.31 19.60 18.91 19.39 94,029 +0.35(+1.84%)
Jan 17, 2014 19.65 19.04 19.04 19.04 95,900 -0.70(-3.55%)
Jan 16, 2014 19.26 20.55 19.05 19.74 94,542 +0.50(+2.60%)
Jan 15, 2014 18.95 20.37 18.92 19.24 91,244 +0.29(+1.53%)
Jan 14, 2014 17.94 21.68 17.94 18.95 91,377 +1.04(+5.81%)
Jan 13, 2014 18.50 19.06 17.50 17.91 58,077 -0.78(-4.17%)
Jan 10, 2014 18.00 18.81 17.31 18.69 150,842 +0.72(+4.01%)
Jan 09, 2014 16.63 18.18 16.63 17.97 67,952 +1.47(+8.91%)
Jan 08, 2014 15.95 16.68 15.89 16.50 83,083 +0.55(+3.45%)
Jan 07, 2014 16.07 16.24 15.49 15.95 57,373 -0.02(-0.13%)
Jan 06, 2014 15.90 16.66 15.24 15.97 60,945 +0.11(+0.69%)
Jan 03, 2014 15.78 16.08 14.99 15.86 37,488 -0.10(-0.63%)
Jan 02, 2014 16.60 16.98 15.22 15.96 58,875 -0.83(-4.94%)
Dec 31, 2013 16.46 16.79 16.79 16.79 76,100 +0.41(+2.50%)
Dec 30, 2013 16.00 16.46 15.70 16.38 11,672 +0.39(+2.44%)
Dec 27, 2013 15.72 16.42 14.60 15.99 48,181 +0.45(+2.90%)
Dec 26, 2013 14.99 15.63 14.53 15.54 50,417 +0.84(+5.71%)
Dec 24, 2013 15.23 15.23 14.70 14.70 4,430 -0.52(-3.42%)
Dec 23, 2013 14.67 15.35 14.10 15.22 31,075 +0.95(+6.66%)
Dec 20, 2013 14.94 16.23 13.29 14.27 871,265 -0.63(-4.23%)
Dec 19, 2013 15.58 15.93 14.63 14.90 33,321 -0.96(-6.05%)
Dec 18, 2013 16.70 16.70 14.76 15.86 98,488 -0.84(-5.03%)
Dec 17, 2013 15.77 16.99 15.08 16.70 109,476 +1.06(+6.78%)
Dec 16, 2013 15.85 16.19 14.33 15.64 98,528 -0.42(-2.62%)
Dec 13, 2013 16.77 17.34 15.00 16.06 85,563 -0.55(-3.31%)
Dec 12, 2013 14.03 17.75 14.03 16.61 232,317 +2.46(+17.39%)
Dec 11, 2013 12.90 14.86 12.85 14.15 135,149 +1.18(+9.10%)
Dec 10, 2013 12.37 13.13 12.37 12.97 70,968 +0.73(+5.96%)
Dec 09, 2013 11.51 12.62 11.18 12.24 39,449 +1.04(+9.29%)
Dec 06, 2013 11.14 11.79 10.75 11.20 0 +0.19(+1.73%)
Dec 05, 2013 10.52 11.36 10.52 11.01 0 +0.49(+4.66%)
Dec 04, 2013 10.98 10.99 10.52 10.52 0 -0.48(-4.36%)
Dec 03, 2013 10.68 11.13 9.890 11.00 0 +0.43(+4.07%)
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.