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 (%)
Jun 30, 2017 31.61 31.77 30.09 30.11 198,469 -1.43(-4.53%)
Jun 29, 2017 31.22 31.64 30.86 31.54 244,934 +0.19(+0.61%)
Jun 28, 2017 30.92 31.70 30.27 31.35 271,859 +0.79(+2.59%)
Jun 27, 2017 31.90 32.74 30.41 30.56 374,117 -1.35(-4.23%)
Jun 26, 2017 31.36 32.25 30.99 31.91 351,423 +0.67(+2.14%)
Jun 23, 2017 31.40 31.40 30.35 31.24 560,380 -0.22(-0.70%)
Jun 22, 2017 31.29 31.79 30.38 31.46 332,559 -0.18(-0.57%)
Jun 21, 2017 29.65 31.69 29.65 31.64 298,605 +2.06(+6.96%)
Jun 20, 2017 28.99 30.59 28.99 29.58 254,295 +0.71(+2.46%)
Jun 19, 2017 28.32 29.61 27.91 28.87 220,654 +0.75(+2.67%)
Jun 16, 2017 28.00 28.60 26.64 28.12 652,885 -0.16(-0.57%)
Jun 15, 2017 29.75 30.09 28.00 28.28 248,483 -1.80(-5.98%)
Jun 14, 2017 30.43 30.60 29.93 30.08 199,956 -0.32(-1.05%)
Jun 13, 2017 30.13 30.64 29.73 30.40 190,104 +0.31(+1.03%)
Jun 12, 2017 30.01 30.68 29.28 30.09 177,343 -0.04(-0.13%)
Jun 09, 2017 30.56 30.95 29.93 30.13 275,169 -0.19(-0.63%)
Jun 08, 2017 30.59 31.41 30.11 30.32 711,290 -0.28(-0.92%)
Jun 07, 2017 30.20 30.97 29.98 30.60 243,204 +0.48(+1.59%)
Jun 06, 2017 29.66 30.72 29.26 30.12 231,646 +0.42(+1.41%)
Jun 05, 2017 29.59 30.20 29.10 29.70 306,888 +0.18(+0.61%)
Jun 02, 2017 29.06 29.74 28.82 29.52 329,203 +0.51(+1.76%)
Jun 01, 2017 28.35 29.37 28.03 29.01 307,614 +0.76(+2.69%)
May 31, 2017 28.36 28.36 27.01 28.25 440,183 +0.03(+0.11%)
May 30, 2017 28.82 28.91 28.12 28.22 237,919 -0.73(-2.52%)
May 26, 2017 29.81 29.81 28.81 28.95 201,977 -0.84(-2.82%)
May 25, 2017 30.57 30.97 29.53 29.79 255,269 -0.69(-2.26%)
May 24, 2017 29.78 30.76 29.41 30.48 269,770 +0.67(+2.25%)
May 23, 2017 29.00 30.11 28.91 29.81 474,696 +0.81(+2.79%)
May 22, 2017 29.36 29.61 28.17 29.00 287,607 -0.34(-1.16%)
May 19, 2017 29.64 29.88 29.30 29.34 191,361 -0.34(-1.15%)
May 18, 2017 29.25 29.89 29.20 29.68 237,273 +0.42(+1.44%)
May 17, 2017 30.27 30.27 29.22 29.26 278,652 -1.51(-4.91%)
May 16, 2017 30.64 30.97 30.01 30.77 192,672 +0.14(+0.46%)
May 15, 2017 29.86 31.02 29.86 30.63 309,491 +0.80(+2.68%)
May 12, 2017 29.22 29.87 28.95 29.83 205,531 +0.48(+1.64%)
May 11, 2017 29.76 29.96 29.00 29.35 210,868 -0.45(-1.51%)
May 10, 2017 29.97 30.20 29.57 29.80 273,916 -0.27(-0.90%)
May 09, 2017 29.31 30.26 28.94 30.07 379,502 +0.91(+3.12%)
May 08, 2017 29.78 30.00 29.11 29.16 328,535 -0.63(-2.11%)
May 05, 2017 30.15 31.34 28.51 29.79 920,093 -1.95(-6.14%)
May 04, 2017 31.62 31.92 31.08 31.74 372,892 +0.09(+0.28%)
May 03, 2017 32.20 32.30 31.44 31.65 329,665 -0.64(-1.98%)
May 02, 2017 33.51 33.55 32.12 32.29 319,381 -1.11(-3.32%)
May 01, 2017 34.99 34.99 33.25 33.40 347,213 -1.46(-4.19%)
Apr 28, 2017 34.64 35.08 34.32 34.86 219,275 +0.17(+0.49%)
Apr 27, 2017 34.90 35.29 34.55 34.69 215,589 -0.15(-0.43%)
Apr 26, 2017 34.47 35.16 34.23 34.84 281,923 +0.42(+1.22%)
Apr 25, 2017 34.35 35.13 34.15 34.42 453,050 +0.36(+1.06%)
Apr 24, 2017 33.35 34.23 33.13 34.06 454,340 +1.07(+3.24%)
Apr 21, 2017 32.34 33.13 31.79 32.99 473,876 +0.63(+1.95%)
Apr 20, 2017 32.39 33.00 31.95 32.36 291,754 +0.07(+0.22%)
Apr 19, 2017 33.03 33.52 32.13 32.29 430,554 -0.68(-2.06%)
Apr 18, 2017 33.06 33.16 31.93 32.97 332,844 -0.21(-0.63%)
Apr 17, 2017 32.98 33.26 32.60 33.18 225,985 +0.18(+0.55%)
Apr 13, 2017 33.14 33.52 32.65 33.00 308,257 -0.14(-0.42%)
Apr 12, 2017 34.00 34.65 33.13 33.14 285,422 -0.93(-2.73%)
Apr 11, 2017 33.77 34.54 33.70 34.07 423,906 +0.23(+0.68%)
Apr 10, 2017 32.93 34.15 32.75 33.84 541,170 +0.96(+2.92%)
Apr 07, 2017 32.76 32.91 32.13 32.88 415,080 +0.02(+0.06%)
Apr 06, 2017 33.10 33.21 32.03 32.86 457,275 -0.24(-0.73%)
Apr 05, 2017 35.45 35.93 33.07 33.10 607,540 -2.24(-6.34%)
Apr 04, 2017 35.57 36.45 35.05 35.34 306,483 -0.30(-0.84%)
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.