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, 2019 12.79 12.98 11.04 11.58 510,351 -1.16(-9.11%)
Feb 27, 2019 11.92 12.77 11.41 12.74 428,954 +0.79(+6.61%)
Feb 26, 2019 11.84 12.14 11.84 11.95 171,003 -0.02(-0.17%)
Feb 25, 2019 11.95 12.41 11.81 11.97 352,940 +0.20(+1.70%)
Feb 22, 2019 11.61 11.98 11.61 11.77 113,200 +0.19(+1.64%)
Feb 21, 2019 11.82 11.98 11.32 11.58 122,640 -0.28(-2.36%)
Feb 20, 2019 11.65 11.95 11.58 11.86 228,924 +0.20(+1.72%)
Feb 19, 2019 11.60 11.99 11.54 11.66 162,553 +0.08(+0.69%)
Feb 15, 2019 11.58 11.82 11.49 11.58 188,500 +0.08(+0.70%)
Feb 14, 2019 11.52 11.62 11.13 11.50 289,416 -0.12(-1.03%)
Feb 13, 2019 11.50 11.73 11.50 11.62 243,469 +0.11(+0.96%)
Feb 12, 2019 11.51 11.75 11.39 11.51 375,914 +0.09(+0.79%)
Feb 11, 2019 11.45 11.48 11.14 11.42 245,266 +0.04(+0.35%)
Feb 08, 2019 11.60 11.79 11.18 11.38 142,600 -0.27(-2.32%)
Feb 07, 2019 11.48 11.74 11.30 11.65 208,079 +0.10(+0.87%)
Feb 06, 2019 11.47 11.76 11.36 11.55 236,156 +0.12(+1.05%)
Feb 05, 2019 11.58 11.90 11.37 11.43 340,053 -0.13(-1.12%)
Feb 04, 2019 11.43 11.57 11.14 11.56 140,874 +0.15(+1.31%)
Feb 01, 2019 11.18 11.66 11.12 11.41 166,600 +0.16(+1.42%)
Jan 31, 2019 11.26 11.45 11.15 11.25 155,075 -0.04(-0.35%)
Jan 30, 2019 11.00 11.30 10.87 11.29 380,347 +0.26(+2.36%)
Jan 29, 2019 10.63 11.10 10.61 11.03 204,080 +0.37(+3.47%)
Jan 28, 2019 11.64 11.70 10.56 10.66 323,328 -0.98(-8.42%)
Jan 25, 2019 10.43 11.68 10.43 11.64 344,500 +1.29(+12.46%)
Jan 24, 2019 10.49 10.58 10.22 10.35 420,832 -0.18(-1.71%)
Jan 23, 2019 10.92 11.18 10.49 10.53 190,954 -0.40(-3.66%)
Jan 22, 2019 11.11 11.46 10.69 10.93 264,187 -0.26(-2.32%)
Jan 18, 2019 10.71 11.50 10.68 11.19 482,400 +0.55(+5.17%)
Jan 17, 2019 10.69 11.69 10.49 10.64 474,198 +0.60(+5.98%)
Jan 16, 2019 9.940 10.58 9.500 10.04 463,374 -0.20(-1.95%)
Jan 15, 2019 9.400 10.27 9.290 10.24 325,765 +0.88(+9.40%)
Jan 14, 2019 9.560 9.770 9.320 9.360 354,683 -0.24(-2.50%)
Jan 11, 2019 9.590 9.790 9.530 9.600 179,600 -0.04(-0.41%)
Jan 10, 2019 9.610 9.790 9.290 9.640 409,411 +0.02(+0.21%)
Jan 09, 2019 9.450 9.720 9.400 9.620 185,055 +0.19(+2.01%)
Jan 08, 2019 9.280 9.650 9.150 9.430 330,764 +0.20(+2.17%)
Jan 07, 2019 9.160 9.370 8.850 9.230 352,472 +0.20(+2.21%)
Jan 04, 2019 8.820 9.050 8.600 9.030 372,100 +0.34(+3.91%)
Jan 03, 2019 9.380 9.500 8.640 8.690 346,621 -0.67(-7.16%)
Jan 02, 2019 9.160 9.430 9.020 9.360 212,714 +0.06(+0.65%)
Dec 31, 2018 9.050 9.310 8.900 9.300 326,400 +0.33(+3.68%)
Dec 28, 2018 8.500 9.250 8.500 8.970 353,800 +0.48(+5.65%)
Dec 27, 2018 8.100 8.610 7.920 8.490 696,676 +0.32(+3.92%)
Dec 26, 2018 8.390 8.510 7.840 8.170 961,264 -0.13(-1.57%)
Dec 24, 2018 8.030 8.500 8.000 8.300 258,100 +0.18(+2.22%)
Dec 21, 2018 8.740 8.800 8.020 8.120 892,900 -0.48(-5.58%)
Dec 20, 2018 8.630 8.850 8.330 8.600 515,466 -0.02(-0.23%)
Dec 19, 2018 9.200 9.420 8.300 8.620 580,578 -0.58(-6.30%)
Dec 18, 2018 9.510 9.620 9.100 9.200 801,272 -0.22(-2.34%)
Dec 17, 2018 9.550 10.00 9.200 9.420 573,428 -0.22(-2.28%)
Dec 14, 2018 9.750 10.25 9.395 9.640 1,053,300 -0.17(-1.73%)
Dec 13, 2018 12.10 12.24 9.770 9.810 754,669 -2.24(-18.59%)
Dec 12, 2018 12.18 12.53 12.00 12.05 1,086,570 +0.02(+0.17%)
Dec 11, 2018 12.25 12.36 11.70 12.03 454,035 -0.06(-0.50%)
Dec 10, 2018 12.25 12.45 11.63 12.09 531,936 -0.10(-0.82%)
Dec 07, 2018 12.88 13.23 12.14 12.19 761,200 -0.71(-5.50%)
Dec 06, 2018 12.66 13.15 12.36 12.90 279,345 +0.18(+1.42%)
Dec 04, 2018 13.52 13.95 12.68 12.72 297,200 -0.88(-6.47%)
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.