Five Prime Thera (NQ: FPRX )

23.08 USD -2.63 (-10.23%)
Official Closing Price Updated: 4:43 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 23.40 25.77 22.98 25.71 1,043,959 +2.28(+9.73%)
Feb 23, 2021 22.98 24.58 22.01 23.43 1,482,087 -0.41(-1.72%)
Feb 22, 2021 24.00 24.27 23.49 23.84 1,797,502 +0.02(+0.08%)
Feb 19, 2021 21.45 23.87 21.20 23.82 1,199,800 +2.38(+11.10%)
Feb 18, 2021 20.43 21.92 20.22 21.44 1,021,398 +0.61(+2.93%)
Feb 17, 2021 20.20 21.14 19.63 20.83 803,154 +0.75(+3.74%)
Feb 16, 2021 19.51 20.20 19.03 20.08 575,245 +0.57(+2.92%)
Feb 12, 2021 19.93 20.46 19.50 19.51 352,100 -0.41(-2.06%)
Feb 11, 2021 20.39 20.46 19.40 19.92 380,983 -0.22(-1.09%)
Feb 10, 2021 20.35 20.87 19.62 20.14 454,325 -0.25(-1.23%)
Feb 09, 2021 20.81 21.43 20.21 20.39 651,368 -0.60(-2.86%)
Feb 08, 2021 19.54 21.09 19.35 20.99 785,668 +1.58(+8.14%)
Feb 05, 2021 18.61 19.55 18.40 19.41 462,100 +0.81(+4.35%)
Feb 04, 2021 18.62 19.47 18.08 18.60 728,333 +0.15(+0.81%)
Feb 03, 2021 17.81 18.77 17.47 18.45 794,142 +0.68(+3.83%)
Feb 02, 2021 16.75 17.86 16.66 17.77 666,007 +1.02(+6.09%)
Feb 01, 2021 16.90 17.36 16.13 16.75 775,733 +0.03(+0.18%)
Jan 29, 2021 15.95 17.50 15.52 16.72 1,411,900 +0.85(+5.36%)
Jan 28, 2021 15.48 16.31 15.35 15.87 830,019 +0.38(+2.45%)
Jan 27, 2021 14.93 16.22 14.02 15.49 1,146,218 +0.32(+2.11%)
Jan 26, 2021 15.95 16.10 15.06 15.17 707,803 -0.58(-3.68%)
Jan 25, 2021 14.85 16.03 14.75 15.75 907,681 +0.96(+6.49%)
Jan 22, 2021 13.81 15.49 13.77 14.79 4,028,000 +0.98(+7.10%)
Jan 21, 2021 14.71 14.76 13.63 13.81 2,835,216 -1.01(-6.82%)
Jan 20, 2021 15.17 15.50 14.50 14.82 958,766 -0.55(-3.58%)
Jan 19, 2021 14.60 16.02 14.40 15.37 920,696 +1.15(+8.09%)
Jan 15, 2021 16.74 16.99 14.12 14.22 1,765,100 -1.74(-10.90%)
Jan 14, 2021 15.25 16.08 15.01 15.96 752,036 +1.00(+6.68%)
Jan 13, 2021 16.27 16.34 14.50 14.96 1,237,269 -1.41(-8.61%)
Jan 12, 2021 17.85 18.00 16.22 16.37 582,144 -1.34(-7.57%)
Jan 11, 2021 17.80 18.09 17.07 17.71 677,344 +0.06(+0.34%)
Jan 08, 2021 16.92 17.78 16.50 17.65 467,400 +0.84(+5.00%)
Jan 07, 2021 16.24 16.95 15.71 16.81 687,810 +0.57(+3.51%)
Jan 06, 2021 16.68 17.44 16.05 16.24 779,371 -0.61(-3.62%)
Jan 05, 2021 17.30 17.77 16.72 16.85 472,566 -0.60(-3.44%)
Jan 04, 2021 17.10 18.29 16.87 17.45 648,993 +0.44(+2.59%)
Dec 31, 2020 17.01 17.01 17.01 875,311 -1.24(-6.79%)
Dec 30, 2020 18.11 19.17 17.96 18.25 875,311 +0.29(+1.61%)
Dec 29, 2020 19.47 19.67 17.65 17.96 646,630 -1.24(-6.46%)
Dec 28, 2020 19.23 20.16 19.00 19.20 933,673 +0.27(+1.43%)
Dec 24, 2020 19.06 19.99 18.59 18.93 314,100 -0.07(-0.37%)
Dec 23, 2020 19.00 19.09 18.59 19.00 404,784 -0.09(-0.47%)
Dec 22, 2020 19.26 19.67 18.56 19.09 561,164 -0.10(-0.52%)
Dec 21, 2020 19.19 19.85 18.80 19.19 576,329 -0.66(-3.32%)
Dec 18, 2020 20.43 20.98 19.66 19.85 2,874,500 -0.25(-1.24%)
Dec 17, 2020 20.12 20.55 19.66 20.10 750,701 +0.12(+0.60%)
Dec 16, 2020 19.35 20.43 18.58 19.98 766,989 +0.54(+2.78%)
Dec 15, 2020 17.75 19.55 16.89 19.44 810,942 +1.89(+10.77%)
Dec 14, 2020 16.52 18.57 16.50 17.55 652,951 +1.41(+8.74%)
Dec 11, 2020 15.72 16.29 15.48 16.14 833,600 +0.53(+3.40%)
Dec 10, 2020 15.18 16.16 15.18 15.61 715,353 +0.31(+2.03%)
Dec 09, 2020 17.66 17.66 15.20 15.30 766,988 -2.17(-12.42%)
Dec 08, 2020 16.43 17.71 16.30 17.47 803,167 +0.35(+2.04%)
Dec 07, 2020 17.16 17.49 16.85 17.12 438,826 -0.08(-0.47%)
Dec 04, 2020 17.15 17.92 16.92 17.20 552,200 -0.04(-0.23%)
Dec 03, 2020 17.39 17.62 16.75 17.24 404,519 -0.15(-0.86%)
Dec 02, 2020 16.96 17.74 16.45 17.39 973,515 -0.17(-0.97%)
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.