Five Prime Thera (NQ: FPRX )

37.94 USD -0.03 (-0.08%)
Official Closing Price Updated: 5:42 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 37.96 37.98 37.94 37.94 947,108 -0.03(-0.08%)
Apr 12, 2021 37.91 37.97 37.91 37.97 694,387 +0.03(+0.08%)
Apr 09, 2021 37.91 37.96 37.90 37.94 653,200 +0.05(+0.13%)
Apr 08, 2021 37.92 37.95 37.89 37.89 1,896,417 -0.03(-0.08%)
Apr 07, 2021 37.92 37.97 37.90 37.92 1,434,469 -0.06(-0.16%)
Apr 06, 2021 37.95 37.98 37.91 37.98 2,223,385 +0.33(+0.88%)
Apr 05, 2021 37.82 37.90 37.60 37.65 1,394,483 -0.16(-0.42%)
Apr 01, 2021 37.79 37.82 37.70 37.81 1,512,800 +0.14(+0.37%)
Mar 31, 2021 37.77 37.88 37.67 37.67 2,438,764 -0.07(-0.19%)
Mar 30, 2021 37.74 37.78 37.72 37.74 1,462,138 +0.02(+0.05%)
Mar 29, 2021 37.85 37.85 37.72 37.72 1,297,251 -0.18(-0.47%)
Mar 26, 2021 37.76 37.90 37.72 37.90 1,492,200 +0.11(+0.29%)
Mar 25, 2021 37.75 37.90 37.71 37.79 2,088,784 +0.07(+0.19%)
Mar 24, 2021 37.80 37.85 37.71 37.72 1,743,611 +0.00(+0.00%)
Mar 23, 2021 37.74 37.83 37.72 37.72 1,118,998 -0.03(-0.08%)
Mar 22, 2021 37.90 37.90 37.70 37.75 1,120,181 -0.17(-0.45%)
Mar 19, 2021 37.70 38.00 37.65 37.92 3,506,500 +0.26(+0.69%)
Mar 18, 2021 37.83 37.90 37.65 37.66 2,221,283 -0.22(-0.58%)
Mar 17, 2021 37.73 37.93 37.70 37.88 1,190,440 +0.10(+0.26%)
Mar 16, 2021 37.82 37.91 37.66 37.78 1,337,510 -0.08(-0.21%)
Mar 15, 2021 37.77 37.90 37.57 37.86 1,668,968 +0.12(+0.32%)
Mar 12, 2021 37.80 37.83 37.66 37.74 1,214,700 -0.11(-0.29%)
Mar 11, 2021 37.61 37.85 37.56 37.85 1,783,288 +0.30(+0.80%)
Mar 10, 2021 37.94 38.04 37.45 37.55 5,755,840 -0.35(-0.92%)
Mar 09, 2021 37.80 38.90 37.57 37.90 3,236,344 +0.14(+0.37%)
Mar 08, 2021 37.80 37.95 37.13 37.76 6,797,775 +0.00(+0.00%)
Mar 05, 2021 37.87 37.95 37.70 37.76 11,219,100 -0.24(-0.63%)
Mar 04, 2021 37.99 38.18 37.70 38.00 35,085,800 +16.74(+78.74%)
Mar 03, 2021 22.31 22.44 21.13 21.26 711,384 -1.05(-4.71%)
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%)
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.