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 (%)
Oct 31, 2017 46.70 47.37 44.50 44.86 318,901 -1.43(-3.09%)
Oct 30, 2017 46.08 47.63 45.51 46.29 344,159 +0.35(+0.76%)
Oct 27, 2017 44.29 45.94 43.66 45.94 270,972 +2.11(+4.81%)
Oct 26, 2017 43.17 44.88 42.88 43.83 216,037 +0.35(+0.80%)
Oct 25, 2017 44.87 45.20 42.87 43.48 400,538 -1.36(-3.03%)
Oct 24, 2017 45.67 46.41 44.68 44.84 246,427 -1.07(-2.33%)
Oct 23, 2017 46.52 46.70 45.77 45.91 209,373 -0.89(-1.90%)
Oct 20, 2017 46.67 46.89 45.70 46.80 283,149 +0.54(+1.17%)
Oct 19, 2017 46.17 46.53 45.41 46.26 388,490 +0.23(+0.50%)
Oct 18, 2017 46.79 46.85 45.01 46.03 387,686 -0.60(-1.29%)
Oct 17, 2017 46.50 48.21 46.13 46.63 567,780 -0.11(-0.24%)
Oct 16, 2017 45.90 48.87 45.12 46.74 1,013,740 +3.30(+7.60%)
Oct 13, 2017 43.50 44.19 42.87 43.44 488,987 -0.08(-0.18%)
Oct 12, 2017 42.79 43.88 41.83 43.52 858,455 +2.55(+6.22%)
Oct 11, 2017 39.21 41.36 39.11 40.97 618,738 +1.84(+4.70%)
Oct 10, 2017 38.34 39.25 37.90 39.13 239,859 +1.11(+2.92%)
Oct 09, 2017 38.83 39.00 37.55 38.02 203,281 -0.82(-2.11%)
Oct 06, 2017 37.19 39.10 36.64 38.84 463,692 +1.47(+3.93%)
Oct 05, 2017 37.66 37.97 36.41 37.37 353,207 -0.22(-0.59%)
Oct 04, 2017 38.27 39.62 37.52 37.59 277,116 -0.60(-1.57%)
Oct 03, 2017 40.29 40.29 37.76 38.19 335,684 -2.10(-5.21%)
Oct 02, 2017 40.78 41.26 39.78 40.29 557,865 -0.62(-1.52%)
Sep 29, 2017 39.10 41.36 38.71 40.91 687,576 +1.88(+4.82%)
Sep 28, 2017 37.33 39.39 37.18 39.03 284,285 +1.83(+4.92%)
Sep 27, 2017 36.11 37.27 35.85 37.20 228,860 +1.34(+3.74%)
Sep 26, 2017 35.72 36.18 35.23 35.86 147,862 +0.03(+0.08%)
Sep 25, 2017 35.17 36.25 34.63 35.83 226,919 +0.49(+1.39%)
Sep 22, 2017 35.11 35.80 34.90 35.34 290,761 +0.10(+0.28%)
Sep 21, 2017 35.61 36.20 34.60 35.24 166,565 -0.50(-1.40%)
Sep 20, 2017 35.50 36.86 35.33 35.74 501,012 +0.41(+1.16%)
Sep 19, 2017 36.92 37.06 35.07 35.33 307,405 -1.40(-3.81%)
Sep 18, 2017 36.13 36.88 35.83 36.73 254,219 +0.92(+2.57%)
Sep 15, 2017 35.39 36.10 34.92 35.81 1,206,897 +0.68(+1.94%)
Sep 14, 2017 35.49 35.67 34.56 35.13 192,578 -0.32(-0.90%)
Sep 13, 2017 35.64 36.40 35.15 35.45 267,188 -0.17(-0.48%)
Sep 12, 2017 36.29 36.51 34.83 35.62 538,726 -0.93(-2.54%)
Sep 11, 2017 33.85 37.01 32.82 36.55 581,253 +2.72(+8.04%)
Sep 08, 2017 33.57 34.01 33.23 33.83 169,504 +0.11(+0.33%)
Sep 07, 2017 32.12 33.77 31.75 33.72 208,448 +1.67(+5.21%)
Sep 06, 2017 33.31 33.33 31.64 32.05 327,596 -0.93(-2.82%)
Sep 05, 2017 34.11 34.74 32.57 32.98 253,162 -1.36(-3.96%)
Sep 01, 2017 33.91 34.75 33.61 34.34 358,776 +0.42(+1.24%)
Aug 31, 2017 32.11 33.95 31.96 33.92 247,700 +1.98(+6.20%)
Aug 30, 2017 32.06 32.56 31.89 31.94 154,355 -0.01(-0.03%)
Aug 29, 2017 32.62 33.07 31.81 31.95 269,278 -1.10(-3.33%)
Aug 28, 2017 31.22 33.11 30.97 33.05 317,678 +2.38(+7.76%)
Aug 25, 2017 30.96 31.25 30.36 30.67 213,131 -0.19(-0.62%)
Aug 24, 2017 29.73 30.97 29.49 30.86 175,812 +1.25(+4.22%)
Aug 23, 2017 29.83 30.20 29.33 29.61 181,579 -0.48(-1.60%)
Aug 22, 2017 28.11 30.18 27.99 30.09 216,731 +2.08(+7.43%)
Aug 21, 2017 27.84 28.15 27.57 28.01 215,481 -0.05(-0.18%)
Aug 18, 2017 28.17 29.04 27.17 28.06 333,976 -0.44(-1.54%)
Aug 17, 2017 28.37 28.77 28.02 28.50 323,732 -0.01(-0.04%)
Aug 16, 2017 27.89 29.10 27.80 28.51 247,974 +0.75(+2.70%)
Aug 15, 2017 28.02 28.25 27.46 27.76 195,564 -0.07(-0.25%)
Aug 14, 2017 28.06 28.06 26.93 27.83 197,308 +0.00(+0.00%)
Aug 11, 2017 26.63 27.86 26.46 27.83 348,917 +1.21(+4.55%)
Aug 10, 2017 28.24 28.58 26.21 26.62 353,062 -1.89(-6.63%)
Aug 09, 2017 26.74 28.71 26.53 28.51 308,735 -0.69(-2.36%)
Aug 08, 2017 29.75 30.60 29.01 29.20 294,466 -0.68(-2.28%)
Aug 07, 2017 29.44 29.98 29.18 29.88 193,728 +0.45(+1.53%)
Aug 04, 2017 27.46 29.49 27.42 29.43 262,576 +2.10(+7.68%)
Aug 03, 2017 27.01 28.22 26.77 27.33 161,512 +0.26(+0.96%)
Aug 02, 2017 27.16 27.42 26.27 27.07 199,303 -0.05(-0.18%)
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.