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, 2020 3.800 4.650 3.650 3.830 1,184,100 -0.49(-11.34%)
Feb 27, 2020 4.700 4.720 4.270 4.320 604,731 -0.51(-10.56%)
Feb 26, 2020 4.920 5.200 4.790 4.830 314,861 -0.04(-0.82%)
Feb 25, 2020 5.310 5.310 4.730 4.870 427,597 -0.38(-7.24%)
Feb 24, 2020 5.080 5.340 5.050 5.250 426,909 -0.11(-2.05%)
Feb 21, 2020 5.350 5.650 5.200 5.360 393,600 +0.00(+0.00%)
Feb 20, 2020 5.240 5.590 5.060 5.360 571,743 +0.13(+2.49%)
Feb 19, 2020 4.690 5.230 4.570 5.230 804,237 +0.81(+18.33%)
Feb 18, 2020 4.070 4.530 4.010 4.420 998,809 -0.11(-2.43%)
Feb 14, 2020 4.510 4.640 4.350 4.530 357,400 +0.00(+0.00%)
Feb 13, 2020 4.890 4.922 4.500 4.530 495,687 -0.40(-8.11%)
Feb 12, 2020 5.210 5.263 4.900 4.930 369,525 -0.25(-4.73%)
Feb 11, 2020 5.180 5.200 5.020 5.175 228,380 +0.02(+0.49%)
Feb 10, 2020 4.790 5.180 4.728 5.150 452,232 +0.38(+7.97%)
Feb 07, 2020 5.010 5.160 4.710 4.770 635,300 -0.31(-6.10%)
Feb 06, 2020 5.200 5.280 5.020 5.080 196,350 -0.05(-0.97%)
Feb 05, 2020 5.220 5.320 4.980 5.130 264,145 +0.01(+0.20%)
Feb 04, 2020 5.250 5.460 5.080 5.120 243,113 -0.05(-0.97%)
Feb 03, 2020 4.750 5.230 4.750 5.170 265,503 +0.45(+9.53%)
Jan 31, 2020 4.850 4.910 4.700 4.720 227,400 -0.10(-2.07%)
Jan 30, 2020 5.190 5.210 4.710 4.820 367,219 -0.42(-8.02%)
Jan 29, 2020 5.120 5.360 5.050 5.240 245,095 +0.15(+2.95%)
Jan 28, 2020 5.450 5.450 5.040 5.090 379,130 -0.27(-5.04%)
Jan 27, 2020 5.440 5.590 5.260 5.360 321,771 -0.21(-3.77%)
Jan 24, 2020 5.900 5.900 5.430 5.570 611,000 -0.26(-4.46%)
Jan 23, 2020 5.670 5.910 5.480 5.830 464,796 +0.14(+2.46%)
Jan 22, 2020 6.090 6.210 5.650 5.690 529,902 -0.35(-5.79%)
Jan 21, 2020 5.370 6.080 5.320 6.040 766,460 +0.73(+13.75%)
Jan 17, 2020 5.210 5.440 5.210 5.310 491,600 +0.16(+3.11%)
Jan 16, 2020 5.040 5.240 4.943 5.150 686,212 +0.19(+3.83%)
Jan 15, 2020 5.080 5.250 4.860 4.960 407,478 -0.12(-2.36%)
Jan 14, 2020 4.830 5.215 4.817 5.080 330,395 +0.12(+2.42%)
Jan 13, 2020 5.200 5.220 4.910 4.960 408,669 -0.21(-4.06%)
Jan 10, 2020 5.530 5.660 5.140 5.170 644,400 -0.33(-6.00%)
Jan 09, 2020 5.140 5.550 5.030 5.500 966,250 +0.39(+7.63%)
Jan 08, 2020 5.190 5.360 4.920 5.110 570,427 -0.07(-1.35%)
Jan 07, 2020 5.030 5.180 4.740 5.180 672,417 +0.17(+3.39%)
Jan 06, 2020 4.320 5.130 4.280 5.010 976,347 +0.64(+14.65%)
Jan 03, 2020 4.450 4.640 4.360 4.370 234,400 -0.10(-2.24%)
Jan 02, 2020 4.700 4.740 4.405 4.470 288,376 -0.12(-2.61%)
Dec 31, 2019 4.290 4.680 4.290 4.590 469,900 +0.29(+6.74%)
Dec 30, 2019 4.600 4.620 4.220 4.300 552,823 -0.21(-4.66%)
Dec 27, 2019 4.980 4.980 4.490 4.510 749,700 -0.05(-1.10%)
Dec 26, 2019 4.600 4.620 4.440 4.560 300,434 -0.03(-0.65%)
Dec 24, 2019 4.400 4.710 4.360 4.590 263,000 +0.22(+5.15%)
Dec 23, 2019 4.090 4.380 3.945 4.365 435,136 +0.32(+7.78%)
Dec 20, 2019 3.990 4.050 3.790 4.050 1,244,900 +0.11(+2.79%)
Dec 19, 2019 3.850 4.000 3.700 3.940 327,953 +0.09(+2.34%)
Dec 18, 2019 4.020 4.040 3.800 3.850 426,735 -0.17(-4.23%)
Dec 17, 2019 4.060 4.190 3.940 4.020 294,695 -0.04(-0.99%)
Dec 16, 2019 4.330 4.400 4.020 4.060 414,288 -0.25(-5.80%)
Dec 13, 2019 4.670 4.670 4.280 4.310 400,000 -0.37(-7.91%)
Dec 12, 2019 4.570 4.860 4.570 4.680 656,985 +0.17(+3.77%)
Dec 11, 2019 4.110 4.540 4.110 4.510 732,484 +0.42(+10.27%)
Dec 10, 2019 3.890 4.100 3.880 4.090 431,315 +0.20(+5.14%)
Dec 09, 2019 3.930 4.100 3.890 3.890 484,468 +0.00(+0.00%)
Dec 06, 2019 3.820 3.960 3.760 3.890 443,600 +0.12(+3.18%)
Dec 05, 2019 3.960 3.980 3.750 3.770 459,765 -0.23(-5.75%)
Dec 04, 2019 4.000 4.020 3.900 4.000 327,155 +0.00(+0.00%)
Dec 03, 2019 3.940 4.100 3.910 4.000 468,062 +0.06(+1.52%)
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.