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 29, 2018 17.18 17.18 17.18 0 +0.93(+5.72%)
Mar 28, 2018 17.17 17.25 16.19 16.25 416,548 -1.03(-5.96%)
Mar 27, 2018 17.71 17.71 17.08 17.28 465,551 -0.30(-1.71%)
Mar 26, 2018 16.89 17.66 16.42 17.58 586,822 +0.94(+5.65%)
Mar 23, 2018 16.08 16.78 15.66 16.64 654,210 +0.62(+3.87%)
Mar 22, 2018 16.32 16.81 16.01 16.02 512,986 -0.50(-3.03%)
Mar 21, 2018 16.16 16.71 16.16 16.52 237,002 +0.26(+1.60%)
Mar 20, 2018 16.41 16.72 16.07 16.26 275,025 -0.19(-1.16%)
Mar 19, 2018 16.03 16.48 15.88 16.45 465,195 +0.33(+2.05%)
Mar 16, 2018 16.37 16.56 15.82 16.12 1,136,636 -0.25(-1.53%)
Mar 15, 2018 18.42 18.56 16.23 16.37 999,854 -2.07(-11.23%)
Mar 14, 2018 19.11 19.53 18.25 18.44 487,705 -0.71(-3.71%)
Mar 13, 2018 19.28 19.54 18.81 19.15 503,624 -0.08(-0.42%)
Mar 12, 2018 19.24 19.61 19.12 19.23 474,050 -0.07(-0.36%)
Mar 09, 2018 20.07 20.07 18.82 19.30 677,603 -0.72(-3.60%)
Mar 08, 2018 19.77 20.38 19.41 20.02 512,865 +0.47(+2.40%)
Mar 07, 2018 19.23 19.61 18.89 19.55 484,937 +0.03(+0.15%)
Mar 06, 2018 19.53 19.78 18.95 19.52 606,522 -0.03(-0.15%)
Mar 05, 2018 19.80 20.10 19.37 19.55 444,988 -0.25(-1.26%)
Mar 02, 2018 20.27 20.73 19.65 19.80 681,089 -0.80(-3.88%)
Mar 01, 2018 21.16 21.47 19.77 20.60 1,014,768 -0.66(-3.10%)
Feb 28, 2018 19.09 22.75 18.80 21.26 1,342,424 +2.68(+14.42%)
Feb 27, 2018 18.68 18.95 18.52 18.58 360,666 -0.11(-0.59%)
Feb 26, 2018 18.35 18.70 18.12 18.69 297,605 +0.49(+2.69%)
Feb 23, 2018 17.83 18.23 17.01 18.20 491,605 +0.51(+2.88%)
Feb 22, 2018 17.61 17.69 767,927 +0.01(+0.06%)
Feb 21, 2018 18.97 19.14 17.66 17.68 629,705 -1.21(-6.41%)
Feb 20, 2018 18.30 19.24 18.30 18.89 507,181 +0.55(+3.00%)
Feb 16, 2018 18.34 18.34 18.34 0 -0.41(-2.19%)
Feb 15, 2018 19.12 19.43 18.56 18.75 337,388 -0.34(-1.78%)
Feb 14, 2018 19.10 19.55 18.47 19.09 465,687 -0.08(-0.42%)
Feb 13, 2018 18.63 19.24 17.96 19.17 493,608 +0.44(+2.35%)
Feb 12, 2018 18.34 19.15 18.15 18.73 401,960 +0.46(+2.52%)
Feb 09, 2018 18.62 18.91 17.05 18.27 821,259 -0.11(-0.60%)
Feb 08, 2018 19.71 18.38 18.38 488,451 -1.17(-5.98%)
Feb 07, 2018 19.16 19.96 19.16 19.55 588,890 +0.31(+1.61%)
Feb 06, 2018 18.10 19.83 17.83 19.24 846,714 +0.28(+1.48%)
Feb 05, 2018 18.70 19.34 18.47 18.96 546,441 -0.09(-0.47%)
Feb 02, 2018 19.53 19.75 18.99 19.05 686,270 -0.68(-3.45%)
Feb 01, 2018 19.93 20.05 19.41 19.73 584,030 -0.27(-1.35%)
Jan 31, 2018 21.14 21.24 20.00 20.00 529,545 -0.89(-4.26%)
Jan 30, 2018 21.91 22.12 20.87 20.89 468,779 -1.17(-5.30%)
Jan 29, 2018 21.98 22.37 21.72 22.06 436,845 -0.07(-0.32%)
Jan 26, 2018 21.80 22.40 21.28 22.13 513,615 +0.62(+2.88%)
Jan 25, 2018 20.05 21.52 19.70 21.51 2,205,567 +1.37(+6.80%)
Jan 24, 2018 21.58 21.90 19.73 20.14 986,455 -2.29(-10.21%)
Jan 23, 2018 22.43 22.84 22.16 22.43 425,330 +0.14(+0.63%)
Jan 22, 2018 22.10 22.71 21.75 22.29 441,268 +0.33(+1.50%)
Jan 19, 2018 21.78 22.30 21.25 21.96 234,024 +0.14(+0.64%)
Jan 18, 2018 21.70 22.29 21.47 21.82 297,037 +0.10(+0.46%)
Jan 17, 2018 20.80 21.95 20.80 21.72 473,720 +1.18(+5.74%)
Jan 16, 2018 21.20 21.29 20.38 20.54 521,508 -0.65(-3.07%)
Jan 12, 2018 21.19 21.19 21.19 0 -0.57(-2.62%)
Jan 11, 2018 22.11 22.35 21.54 21.76 517,810 -0.37(-1.67%)
Jan 10, 2018 22.23 21.50 22.13 217,759 +0.17(+0.77%)
Jan 09, 2018 21.77 22.08 21.08 21.96 457,676 +0.30(+1.39%)
Jan 08, 2018 21.95 21.95 20.34 21.66 388,284 -0.18(-0.82%)
Jan 05, 2018 21.92 21.95 21.44 21.84 225,736 -0.09(-0.41%)
Jan 04, 2018 22.00 22.51 21.57 21.93 359,354 +0.00(+0.00%)
Jan 03, 2018 22.77 22.85 21.79 21.93 369,393 -0.56(-2.49%)
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.