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 (%)
Dec 29, 2017 21.92 21.92 21.92 0 -0.59(-2.62%)
Dec 28, 2017 23.10 23.23 22.41 22.51 287,179 -0.46(-2.00%)
Dec 27, 2017 22.52 23.30 22.52 22.97 382,249 +0.10(+0.44%)
Dec 26, 2017 22.14 22.91 21.50 22.87 250,707 +0.60(+2.69%)
Dec 22, 2017 22.96 22.96 21.80 22.27 339,060 -0.23(-1.02%)
Dec 21, 2017 22.00 22.76 21.68 22.50 388,332 +0.78(+3.59%)
Dec 20, 2017 21.21 21.81 20.68 21.72 443,240 +0.76(+3.63%)
Dec 19, 2017 20.85 21.09 20.36 20.96 757,780 +0.20(+0.94%)
Dec 18, 2017 20.20 21.30 20.13 20.77 536,904 +0.71(+3.57%)
Dec 15, 2017 21.00 21.15 19.73 20.05 2,499,533 -0.84(-4.02%)
Dec 14, 2017 22.00 22.32 20.52 20.89 858,136 -1.09(-4.96%)
Dec 13, 2017 22.19 22.70 21.64 21.98 535,903 -0.13(-0.59%)
Dec 12, 2017 23.66 24.04 22.06 22.11 545,586 -1.50(-6.35%)
Dec 11, 2017 23.01 24.82 23.01 23.61 812,404 +0.75(+3.28%)
Dec 08, 2017 23.43 23.84 22.72 22.86 869,471 -0.28(-1.21%)
Dec 07, 2017 23.66 23.84 22.94 23.14 567,797 -0.50(-2.12%)
Dec 06, 2017 24.46 24.64 23.03 23.64 582,902 -0.93(-3.79%)
Dec 05, 2017 24.92 25.55 24.45 24.57 466,056 -0.36(-1.44%)
Dec 04, 2017 25.78 26.50 24.84 24.93 293,588 -0.55(-2.16%)
Dec 01, 2017 26.21 26.47 25.48 25.48 418,087 -0.87(-3.30%)
Nov 30, 2017 25.62 26.70 24.80 26.35 660,151 +0.80(+3.13%)
Nov 29, 2017 26.82 26.97 25.41 25.55 645,849 -1.26(-4.70%)
Nov 28, 2017 26.61 26.92 26.03 26.81 306,674 +0.29(+1.09%)
Nov 27, 2017 27.00 27.00 26.36 26.52 320,128 -0.49(-1.81%)
Nov 24, 2017 27.16 27.19 26.67 27.01 92,461 +0.04(+0.15%)
Nov 22, 2017 26.97 27.61 26.86 26.97 329,096 -0.02(-0.07%)
Nov 21, 2017 26.50 27.37 26.50 26.99 468,154 +0.67(+2.55%)
Nov 20, 2017 25.59 26.48 25.34 26.32 407,494 +0.76(+2.97%)
Nov 17, 2017 25.53 25.93 25.31 25.56 409,193 -0.20(-0.78%)
Nov 16, 2017 25.69 26.31 25.63 25.76 614,435 +0.30(+1.18%)
Nov 15, 2017 25.17 26.38 25.05 25.46 530,508 +0.00(+0.00%)
Nov 14, 2017 25.90 26.34 24.10 25.46 917,103 -0.50(-1.93%)
Nov 13, 2017 28.83 28.96 25.66 25.96 1,284,575 -2.87(-9.95%)
Nov 10, 2017 27.40 30.25 26.21 28.83 1,603,419 +1.06(+3.82%)
Nov 09, 2017 30.10 30.10 25.17 27.77 1,464,205 -2.67(-8.77%)
Nov 08, 2017 30.09 33.10 28.91 30.44 3,400,727 +4.58(+17.71%)
Nov 07, 2017 24.27 39.18 21.41 25.86 4,749,679 -17.90(-40.90%)
Nov 06, 2017 45.57 45.97 43.48 43.76 272,867 -1.29(-2.86%)
Nov 03, 2017 43.83 45.89 43.65 45.05 527,067 +1.53(+3.52%)
Nov 02, 2017 43.23 44.22 43.00 43.52 254,346 +0.20(+0.46%)
Nov 01, 2017 45.33 46.92 43.26 43.32 285,200 -1.54(-3.43%)
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%)
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.