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, 2017 48.14 48.14 45.83 45.87 488,188 -2.66(-5.48%)
Feb 27, 2017 46.26 48.68 45.51 48.53 503,687 +1.96(+4.21%)
Feb 24, 2017 45.00 49.30 45.00 46.57 512,306 +0.10(+0.22%)
Feb 23, 2017 47.50 47.50 45.06 46.47 202,904 -0.70(-1.48%)
Feb 22, 2017 46.58 47.47 46.05 47.17 288,921 +0.47(+1.01%)
Feb 21, 2017 48.61 48.76 46.62 46.70 219,752 -1.47(-3.05%)
Feb 17, 2017 48.17 48.17 48.17 0 -0.04(-0.08%)
Feb 16, 2017 47.81 48.36 46.83 48.21 227,570 +0.47(+0.98%)
Feb 15, 2017 46.07 47.79 46.07 47.74 185,554 +1.71(+3.71%)
Feb 14, 2017 45.70 46.75 45.32 46.03 246,979 -0.09(-0.20%)
Feb 13, 2017 46.48 46.97 46.01 46.12 264,203 -0.11(-0.24%)
Feb 10, 2017 46.19 46.75 45.67 46.23 273,828 +0.20(+0.43%)
Feb 09, 2017 45.43 46.90 44.70 46.03 380,979 +0.60(+1.32%)
Feb 08, 2017 45.03 46.11 44.86 45.43 334,698 +0.05(+0.11%)
Feb 07, 2017 46.05 46.45 45.24 45.38 289,546 -0.63(-1.37%)
Feb 06, 2017 46.47 46.93 45.50 46.01 290,731 -0.43(-0.93%)
Feb 03, 2017 46.34 47.22 45.75 46.44 376,191 +0.64(+1.40%)
Feb 02, 2017 46.45 46.72 45.25 45.80 455,190 -0.80(-1.72%)
Feb 01, 2017 46.17 46.85 45.56 46.60 278,325 +0.79(+1.72%)
Jan 31, 2017 43.92 46.00 43.20 45.81 316,320 +1.58(+3.57%)
Jan 30, 2017 44.43 44.75 43.37 44.23 278,865 -0.52(-1.16%)
Jan 27, 2017 44.00 44.79 43.53 44.75 266,211 +0.87(+1.98%)
Jan 26, 2017 43.75 45.34 43.38 43.88 360,261 +0.05(+0.11%)
Jan 25, 2017 44.05 44.14 42.28 43.83 352,009 -0.05(-0.11%)
Jan 24, 2017 43.54 44.15 42.18 43.88 565,402 +0.23(+0.53%)
Jan 23, 2017 43.00 43.82 41.88 43.65 427,692 +0.15(+0.34%)
Jan 20, 2017 46.00 46.20 43.22 43.50 459,545 -2.58(-5.60%)
Jan 19, 2017 46.98 46.98 45.72 46.08 383,934 -0.87(-1.85%)
Jan 18, 2017 47.58 47.88 45.69 46.95 334,255 -0.56(-1.18%)
Jan 17, 2017 48.18 48.45 46.58 47.51 371,125 -1.11(-2.28%)
Jan 13, 2017 48.62 48.62 48.62 0 -1.32(-2.64%)
Jan 12, 2017 47.17 50.33 46.76 49.94 466,966 +2.34(+4.92%)
Jan 11, 2017 51.61 51.61 47.58 47.60 511,548 -4.18(-8.07%)
Jan 10, 2017 52.34 52.72 50.04 51.78 266,818 -0.37(-0.71%)
Jan 09, 2017 52.18 52.98 50.72 52.15 348,857 +0.42(+0.81%)
Jan 06, 2017 50.00 52.10 49.98 51.73 433,980 +1.97(+3.96%)
Jan 05, 2017 50.98 51.16 49.15 49.76 395,425 -1.29(-2.53%)
Jan 04, 2017 49.00 51.26 49.00 51.05 637,505 +2.45(+5.04%)
Jan 03, 2017 51.07 51.48 48.11 48.60 382,964 -1.51(-3.01%)
Dec 30, 2016 50.11 50.11 50.11 0 -0.46(-0.91%)
Dec 29, 2016 50.45 51.09 50.03 50.57 187,881 +0.38(+0.76%)
Dec 28, 2016 51.30 51.49 50.00 50.19 146,256 -1.01(-1.97%)
Dec 27, 2016 51.61 52.40 50.65 51.20 188,566 -0.11(-0.21%)
Dec 23, 2016 51.31 51.31 51.31 0 +0.98(+1.95%)
Dec 22, 2016 53.25 53.25 50.16 50.33 305,236 -2.86(-5.38%)
Dec 21, 2016 53.21 53.89 52.90 53.19 457,201 +0.24(+0.45%)
Dec 20, 2016 51.84 53.23 51.38 52.95 442,003 +1.29(+2.50%)
Dec 19, 2016 49.95 52.24 49.95 51.66 476,031 +1.74(+3.49%)
Dec 16, 2016 50.90 52.00 49.12 49.92 1,180,698 -1.04(-2.04%)
Dec 15, 2016 49.75 51.05 49.09 50.96 354,946 +1.23(+2.47%)
Dec 14, 2016 50.31 51.46 48.69 49.73 430,705 -0.77(-1.52%)
Dec 13, 2016 51.39 52.14 50.31 50.50 780,070 -0.67(-1.31%)
Dec 12, 2016 53.26 53.90 50.91 51.17 304,773 -2.62(-4.87%)
Dec 09, 2016 54.12 55.42 53.11 53.79 314,662 +0.32(+0.60%)
Dec 08, 2016 53.17 54.04 52.01 53.47 423,382 +0.04(+0.07%)
Dec 07, 2016 58.82 58.88 53.38 53.43 449,267 -6.02(-10.13%)
Dec 06, 2016 59.39 59.62 58.03 59.45 435,732 +0.06(+0.10%)
Dec 05, 2016 57.90 59.69 57.33 59.39 419,067 +1.93(+3.36%)
Dec 02, 2016 56.89 58.65 56.67 57.46 274,067 +0.57(+1.00%)
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.