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 (%)
Mar 31, 2014 18.23 19.94 18.15 19.66 278,542 +1.57(+8.68%)
Mar 28, 2014 18.46 18.46 17.68 18.09 379,532 -0.40(-2.16%)
Mar 27, 2014 17.72 18.94 17.33 18.49 155,075 +0.76(+4.29%)
Mar 26, 2014 18.38 19.03 17.34 17.73 414,584 -0.38(-2.10%)
Mar 25, 2014 18.17 18.56 16.68 18.11 319,910 +0.09(+0.50%)
Mar 24, 2014 19.82 20.69 17.26 18.02 235,193 -1.69(-8.57%)
Mar 21, 2014 20.86 21.00 19.52 19.71 215,230 -0.98(-4.74%)
Mar 20, 2014 21.34 21.39 20.57 20.69 123,512 -0.67(-3.14%)
Mar 19, 2014 20.91 22.18 20.45 21.36 326,767 -1.40(-6.15%)
Mar 18, 2014 22.80 23.33 21.50 22.76 318,826 -0.23(-1.00%)
Mar 17, 2014 20.81 23.08 20.63 22.99 1,287,393 +4.24(+22.61%)
Mar 14, 2014 17.91 19.20 16.63 18.75 450,018 +0.67(+3.71%)
Mar 13, 2014 17.88 18.80 16.99 18.08 473,448 +0.18(+1.01%)
Mar 12, 2014 16.27 18.25 16.00 17.90 212,989 +1.48(+9.01%)
Mar 11, 2014 16.50 17.00 16.29 16.42 61,077 +0.02(+0.12%)
Mar 10, 2014 15.74 16.56 15.31 16.40 126,804 +0.76(+4.86%)
Mar 07, 2014 15.30 15.80 14.60 15.64 167,404 +0.36(+2.36%)
Mar 06, 2014 15.41 15.75 14.76 15.28 81,342 +0.12(+0.79%)
Mar 05, 2014 14.14 15.25 14.14 15.16 153,099 +1.17(+8.36%)
Mar 04, 2014 13.99 14.98 13.86 13.99 125,935 +0.21(+1.52%)
Mar 03, 2014 15.43 15.43 13.68 13.78 106,654 -0.18(-1.29%)
Feb 28, 2014 15.04 15.57 13.76 13.96 142,650 -1.04(-6.93%)
Feb 27, 2014 14.76 15.34 14.75 15.00 120,158 +0.24(+1.63%)
Feb 26, 2014 15.36 15.36 14.58 14.76 93,073 -0.63(-4.09%)
Feb 25, 2014 15.09 15.65 14.57 15.39 85,073 +0.22(+1.45%)
Feb 24, 2014 16.69 17.03 15.12 15.17 125,895 -1.71(-10.13%)
Feb 21, 2014 17.93 17.93 16.74 16.88 74,269 -0.87(-4.90%)
Feb 20, 2014 17.20 18.19 16.70 17.75 98,043 +0.63(+3.68%)
Feb 19, 2014 17.50 17.50 16.96 17.12 51,109 -0.47(-2.67%)
Feb 18, 2014 17.65 17.66 17.29 17.59 64,028 +0.16(+0.92%)
Feb 14, 2014 17.00 17.43 17.43 17.43 96,800 +0.44(+2.59%)
Feb 13, 2014 16.59 17.19 16.12 16.99 147,466 +0.34(+2.04%)
Feb 12, 2014 16.54 17.32 16.01 16.65 190,302 -0.35(-2.06%)
Feb 11, 2014 15.04 17.73 15.04 17.00 444,065 +2.04(+13.64%)
Feb 10, 2014 14.00 15.05 13.86 14.96 144,974 +0.97(+6.93%)
Feb 07, 2014 13.63 14.91 13.48 13.99 498,573 +1.38(+10.94%)
Feb 06, 2014 12.61 13.18 12.30 12.61 47,460 +0.27(+2.19%)
Feb 05, 2014 12.75 12.75 12.20 12.34 42,442 -0.49(-3.82%)
Feb 04, 2014 13.81 13.81 12.67 12.83 43,024 -0.81(-5.94%)
Feb 03, 2014 14.75 15.20 13.47 13.64 38,564 -1.02(-6.96%)
Jan 31, 2014 14.84 15.17 14.50 14.66 30,633 -0.28(-1.87%)
Jan 30, 2014 15.30 15.40 14.90 14.94 20,150 -0.17(-1.13%)
Jan 29, 2014 16.50 16.50 14.94 15.11 39,562 -1.24(-7.58%)
Jan 28, 2014 16.49 16.74 16.13 16.35 36,953 -0.21(-1.27%)
Jan 27, 2014 18.43 18.43 16.50 16.56 80,646 -1.90(-10.29%)
Jan 24, 2014 18.05 18.55 17.85 18.46 26,908 +0.22(+1.21%)
Jan 23, 2014 18.90 19.14 17.75 18.24 47,585 -1.02(-5.30%)
Jan 22, 2014 19.50 19.70 19.00 19.26 77,592 -0.13(-0.67%)
Jan 21, 2014 19.31 19.60 18.91 19.39 94,029 +0.35(+1.84%)
Jan 17, 2014 19.65 19.04 19.04 19.04 95,900 -0.70(-3.55%)
Jan 16, 2014 19.26 20.55 19.05 19.74 94,542 +0.50(+2.60%)
Jan 15, 2014 18.95 20.37 18.92 19.24 91,244 +0.29(+1.53%)
Jan 14, 2014 17.94 21.68 17.94 18.95 91,377 +1.04(+5.81%)
Jan 13, 2014 18.50 19.06 17.50 17.91 58,077 -0.78(-4.17%)
Jan 10, 2014 18.00 18.81 17.31 18.69 150,842 +0.72(+4.01%)
Jan 09, 2014 16.63 18.18 16.63 17.97 67,952 +1.47(+8.91%)
Jan 08, 2014 15.95 16.68 15.89 16.50 83,083 +0.55(+3.45%)
Jan 07, 2014 16.07 16.24 15.49 15.95 57,373 -0.02(-0.13%)
Jan 06, 2014 15.90 16.66 15.24 15.97 60,945 +0.11(+0.69%)
Jan 03, 2014 15.78 16.08 14.99 15.86 37,488 -0.10(-0.63%)
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.