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 (%)
Sep 30, 2019 4.190 4.300 3.860 3.875 779,251 -0.40(-9.36%)
Sep 27, 2019 4.260 4.400 4.190 4.275 347,900 +0.03(+0.71%)
Sep 26, 2019 4.730 4.740 4.230 4.245 222,618 -0.52(-11.01%)
Sep 25, 2019 4.930 4.950 4.605 4.770 354,960 -0.15(-3.05%)
Sep 24, 2019 5.300 5.370 4.860 4.920 604,890 -0.35(-6.64%)
Sep 23, 2019 5.190 5.280 5.080 5.270 277,716 +0.04(+0.76%)
Sep 20, 2019 5.410 5.470 5.090 5.230 467,100 -0.21(-3.86%)
Sep 19, 2019 5.350 5.550 5.260 5.440 279,503 +0.10(+1.87%)
Sep 18, 2019 5.490 5.550 5.110 5.340 291,156 -0.15(-2.73%)
Sep 17, 2019 5.730 5.730 5.444 5.490 181,097 -0.17(-3.00%)
Sep 16, 2019 5.710 5.760 5.570 5.660 161,005 -0.06(-1.05%)
Sep 13, 2019 5.870 5.980 5.570 5.720 181,400 -0.13(-2.22%)
Sep 12, 2019 6.340 6.340 5.830 5.850 232,053 -0.45(-7.14%)
Sep 11, 2019 6.130 6.380 6.030 6.300 261,681 +0.19(+3.11%)
Sep 10, 2019 5.730 6.120 5.700 6.110 280,203 +0.35(+6.08%)
Sep 09, 2019 5.590 5.820 5.470 5.760 247,430 +0.21(+3.78%)
Sep 06, 2019 5.790 5.850 5.530 5.550 280,200 -0.23(-3.98%)
Sep 05, 2019 5.640 5.860 5.540 5.780 280,897 +0.14(+2.48%)
Sep 04, 2019 5.380 5.640 5.240 5.640 287,222 +0.33(+6.21%)
Sep 03, 2019 5.400 5.520 5.230 5.310 449,804 -0.12(-2.21%)
Aug 30, 2019 5.620 5.650 5.400 5.430 113,100 -0.20(-3.55%)
Aug 29, 2019 5.450 5.640 5.350 5.630 243,738 +0.24(+4.45%)
Aug 28, 2019 5.250 5.450 5.180 5.390 419,205 +0.13(+2.47%)
Aug 27, 2019 5.600 5.680 5.250 5.260 131,059 -0.33(-5.90%)
Aug 26, 2019 5.590 5.630 5.520 5.590 87,386 +0.03(+0.54%)
Aug 23, 2019 5.740 5.820 5.470 5.560 194,100 -0.19(-3.30%)
Aug 22, 2019 5.810 5.860 5.670 5.750 104,282 -0.04(-0.69%)
Aug 21, 2019 5.800 5.920 5.660 5.790 488,261 +0.01(+0.17%)
Aug 20, 2019 5.880 5.940 5.680 5.780 170,278 -0.10(-1.70%)
Aug 19, 2019 5.870 5.990 5.800 5.880 158,949 +0.07(+1.20%)
Aug 16, 2019 5.720 5.870 5.600 5.810 282,600 +0.08(+1.40%)
Aug 15, 2019 5.620 5.850 5.490 5.730 258,424 +0.14(+2.50%)
Aug 14, 2019 5.660 5.790 5.460 5.590 287,800 -0.16(-2.78%)
Aug 13, 2019 5.530 5.825 5.470 5.750 439,549 +0.21(+3.79%)
Aug 12, 2019 5.420 5.670 5.370 5.540 214,317 +0.04(+0.73%)
Aug 09, 2019 5.570 5.610 5.400 5.500 219,800 -0.05(-0.90%)
Aug 08, 2019 5.200 5.730 5.130 5.550 612,837 +0.30(+5.71%)
Aug 07, 2019 5.100 5.320 5.100 5.250 173,292 +0.03(+0.57%)
Aug 06, 2019 5.080 5.260 4.980 5.220 202,722 +0.20(+3.98%)
Aug 05, 2019 4.990 5.580 4.890 5.020 419,975 -0.08(-1.57%)
Aug 02, 2019 5.050 5.140 4.995 5.100 238,600 +0.00(+0.00%)
Aug 01, 2019 5.100 5.220 5.040 5.100 304,542 -0.01(-0.20%)
Jul 31, 2019 5.230 5.340 5.090 5.110 233,839 -0.12(-2.29%)
Jul 30, 2019 5.020 5.260 5.020 5.230 321,146 +0.17(+3.36%)
Jul 29, 2019 5.120 5.240 4.960 5.060 175,647 -0.08(-1.56%)
Jul 26, 2019 5.160 5.270 5.030 5.140 709,400 +0.00(+0.00%)
Jul 25, 2019 5.260 5.340 4.900 5.140 544,363 -0.16(-3.02%)
Jul 24, 2019 5.350 5.350 5.140 5.300 248,365 -0.07(-1.30%)
Jul 23, 2019 5.530 5.550 5.320 5.370 685,613 -0.13(-2.36%)
Jul 22, 2019 5.570 5.680 5.490 5.500 231,118 -0.09(-1.61%)
Jul 19, 2019 5.580 5.670 5.444 5.590 274,500 +0.00(+0.00%)
Jul 18, 2019 5.420 5.710 5.400 5.590 348,469 +0.11(+2.01%)
Jul 17, 2019 5.650 5.680 5.340 5.480 453,352 -0.18(-3.18%)
Jul 16, 2019 5.590 5.780 5.530 5.660 315,526 +0.07(+1.25%)
Jul 15, 2019 5.680 5.736 5.550 5.590 214,619 -0.07(-1.24%)
Jul 12, 2019 5.680 5.880 5.630 5.660 294,500 -0.02(-0.35%)
Jul 11, 2019 5.890 5.890 5.550 5.680 451,159 -0.18(-3.07%)
Jul 10, 2019 5.850 5.990 5.680 5.860 628,040 +0.09(+1.56%)
Jul 09, 2019 5.830 5.940 5.750 5.770 861,016 -0.11(-1.87%)
Jul 08, 2019 6.030 6.160 5.800 5.880 347,704 -0.24(-3.92%)
Jul 05, 2019 6.190 6.260 6.060 6.120 781,200 -0.13(-2.08%)
Jul 03, 2019 6.100 6.300 5.980 6.250 206,400 +0.14(+2.29%)
Jul 02, 2019 6.280 6.300 6.050 6.110 328,581 -0.20(-3.17%)
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.