Five Prime Thera (NQ: FPRX )

22.31 USD -1.12 (-4.78%)
Official Closing Price Updated: 6:23 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 23.06 23.49 22.08 22.31 517,913 -1.12(-4.78%)
Mar 01, 2021 22.57 24.82 22.57 23.43 813,664 +1.20(+5.40%)
Feb 26, 2021 23.40 23.50 21.88 22.23 690,100 -0.85(-3.68%)
Feb 25, 2021 25.68 26.25 22.86 23.08 1,474,289 -2.63(-10.23%)
Feb 24, 2021 23.40 25.77 22.98 25.71 1,043,959 +2.28(+9.73%)
Feb 23, 2021 22.98 24.58 22.01 23.43 1,482,087 -0.41(-1.72%)
Feb 22, 2021 24.00 24.27 23.49 23.84 1,797,502 +0.02(+0.08%)
Feb 19, 2021 21.45 23.87 21.20 23.82 1,199,800 +2.38(+11.10%)
Feb 18, 2021 20.43 21.92 20.22 21.44 1,021,398 +0.61(+2.93%)
Feb 17, 2021 20.20 21.14 19.63 20.83 803,154 +0.75(+3.74%)
Feb 16, 2021 19.51 20.20 19.03 20.08 575,245 +0.57(+2.92%)
Feb 12, 2021 19.93 20.46 19.50 19.51 352,100 -0.41(-2.06%)
Feb 11, 2021 20.39 20.46 19.40 19.92 380,983 -0.22(-1.09%)
Feb 10, 2021 20.35 20.87 19.62 20.14 454,325 -0.25(-1.23%)
Feb 09, 2021 20.81 21.43 20.21 20.39 651,368 -0.60(-2.86%)
Feb 08, 2021 19.54 21.09 19.35 20.99 785,668 +1.58(+8.14%)
Feb 05, 2021 18.61 19.55 18.40 19.41 462,100 +0.81(+4.35%)
Feb 04, 2021 18.62 19.47 18.08 18.60 728,333 +0.15(+0.81%)
Feb 03, 2021 17.81 18.77 17.47 18.45 794,142 +0.68(+3.83%)
Feb 02, 2021 16.75 17.86 16.66 17.77 666,007 +1.02(+6.09%)
Feb 01, 2021 16.90 17.36 16.13 16.75 775,733 +0.03(+0.18%)
Jan 29, 2021 15.95 17.50 15.52 16.72 1,411,900 +0.85(+5.36%)
Jan 28, 2021 15.48 16.31 15.35 15.87 830,019 +0.38(+2.45%)
Jan 27, 2021 14.93 16.22 14.02 15.49 1,146,218 +0.32(+2.11%)
Jan 26, 2021 15.95 16.10 15.06 15.17 707,803 -0.58(-3.68%)
Jan 25, 2021 14.85 16.03 14.75 15.75 907,681 +0.96(+6.49%)
Jan 22, 2021 13.81 15.49 13.77 14.79 4,028,000 +0.98(+7.10%)
Jan 21, 2021 14.71 14.76 13.63 13.81 2,835,216 -1.01(-6.82%)
Jan 20, 2021 15.17 15.50 14.50 14.82 958,766 -0.55(-3.58%)
Jan 19, 2021 14.60 16.02 14.40 15.37 920,696 +1.15(+8.09%)
Jan 15, 2021 16.74 16.99 14.12 14.22 1,765,100 -1.74(-10.90%)
Jan 14, 2021 15.25 16.08 15.01 15.96 752,036 +1.00(+6.68%)
Jan 13, 2021 16.27 16.34 14.50 14.96 1,237,269 -1.41(-8.61%)
Jan 12, 2021 17.85 18.00 16.22 16.37 582,144 -1.34(-7.57%)
Jan 11, 2021 17.80 18.09 17.07 17.71 677,344 +0.06(+0.34%)
Jan 08, 2021 16.92 17.78 16.50 17.65 467,400 +0.84(+5.00%)
Jan 07, 2021 16.24 16.95 15.71 16.81 687,810 +0.57(+3.51%)
Jan 06, 2021 16.68 17.44 16.05 16.24 779,371 -0.61(-3.62%)
Jan 05, 2021 17.30 17.77 16.72 16.85 472,566 -0.60(-3.44%)
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.