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, 2017 36.73 36.73 35.49 36.15 574,841 -0.62(-1.69%)
Mar 30, 2017 36.73 37.24 36.01 36.77 478,039 -0.07(-0.19%)
Mar 29, 2017 35.46 37.06 35.38 36.84 548,924 +1.56(+4.42%)
Mar 28, 2017 36.26 36.91 35.11 35.28 428,048 -0.98(-2.70%)
Mar 27, 2017 35.65 36.73 35.38 36.26 496,537 +0.28(+0.78%)
Mar 24, 2017 35.48 36.49 34.85 35.98 805,893 +1.09(+3.12%)
Mar 23, 2017 36.04 36.14 34.71 34.89 511,603 -1.16(-3.22%)
Mar 22, 2017 36.83 37.55 35.19 36.05 912,969 -0.99(-2.67%)
Mar 21, 2017 39.23 39.43 36.85 37.04 723,934 -2.17(-5.53%)
Mar 20, 2017 38.89 39.56 38.67 39.21 378,052 +0.30(+0.77%)
Mar 17, 2017 39.50 40.08 38.72 38.91 910,161 -1.05(-2.63%)
Mar 16, 2017 40.56 40.58 39.39 39.96 415,961 -0.59(-1.45%)
Mar 15, 2017 39.87 40.87 39.68 40.55 352,017 +0.79(+1.99%)
Mar 14, 2017 40.57 41.15 39.42 39.76 482,528 -1.10(-2.69%)
Mar 13, 2017 41.19 41.50 40.65 40.86 428,324 -0.42(-1.02%)
Mar 10, 2017 41.68 42.24 40.68 41.28 352,533 -0.08(-0.19%)
Mar 09, 2017 41.15 42.89 40.67 41.36 471,109 -0.11(-0.27%)
Mar 08, 2017 41.27 42.27 40.68 41.47 596,428 +0.14(+0.34%)
Mar 07, 2017 41.44 42.42 40.99 41.33 354,560 -0.60(-1.43%)
Mar 06, 2017 41.84 42.46 41.26 41.93 608,584 -0.34(-0.80%)
Mar 03, 2017 43.14 43.58 41.48 42.27 647,471 -0.87(-2.02%)
Mar 02, 2017 45.21 46.50 43.03 43.14 723,376 -1.63(-3.64%)
Mar 01, 2017 46.73 47.10 44.01 44.77 774,864 -1.10(-2.40%)
Feb 28, 2017 48.14 48.14 45.83 45.87 488,188 -2.66(-5.48%)
Feb 27, 2017 46.26 48.68 45.51 48.53 503,687 +1.96(+4.21%)
Feb 24, 2017 45.00 49.30 45.00 46.57 512,306 +0.10(+0.22%)
Feb 23, 2017 47.50 47.50 45.06 46.47 202,904 -0.70(-1.48%)
Feb 22, 2017 46.58 47.47 46.05 47.17 288,921 +0.47(+1.01%)
Feb 21, 2017 48.61 48.76 46.62 46.70 219,752 -1.47(-3.05%)
Feb 17, 2017 48.17 48.17 48.17 0 -0.04(-0.08%)
Feb 16, 2017 47.81 48.36 46.83 48.21 227,570 +0.47(+0.98%)
Feb 15, 2017 46.07 47.79 46.07 47.74 185,554 +1.71(+3.71%)
Feb 14, 2017 45.70 46.75 45.32 46.03 246,979 -0.09(-0.20%)
Feb 13, 2017 46.48 46.97 46.01 46.12 264,203 -0.11(-0.24%)
Feb 10, 2017 46.19 46.75 45.67 46.23 273,828 +0.20(+0.43%)
Feb 09, 2017 45.43 46.90 44.70 46.03 380,979 +0.60(+1.32%)
Feb 08, 2017 45.03 46.11 44.86 45.43 334,698 +0.05(+0.11%)
Feb 07, 2017 46.05 46.45 45.24 45.38 289,546 -0.63(-1.37%)
Feb 06, 2017 46.47 46.93 45.50 46.01 290,731 -0.43(-0.93%)
Feb 03, 2017 46.34 47.22 45.75 46.44 376,191 +0.64(+1.40%)
Feb 02, 2017 46.45 46.72 45.25 45.80 455,190 -0.80(-1.72%)
Feb 01, 2017 46.17 46.85 45.56 46.60 278,325 +0.79(+1.72%)
Jan 31, 2017 43.92 46.00 43.20 45.81 316,320 +1.58(+3.57%)
Jan 30, 2017 44.43 44.75 43.37 44.23 278,865 -0.52(-1.16%)
Jan 27, 2017 44.00 44.79 43.53 44.75 266,211 +0.87(+1.98%)
Jan 26, 2017 43.75 45.34 43.38 43.88 360,261 +0.05(+0.11%)
Jan 25, 2017 44.05 44.14 42.28 43.83 352,009 -0.05(-0.11%)
Jan 24, 2017 43.54 44.15 42.18 43.88 565,402 +0.23(+0.53%)
Jan 23, 2017 43.00 43.82 41.88 43.65 427,692 +0.15(+0.34%)
Jan 20, 2017 46.00 46.20 43.22 43.50 459,545 -2.58(-5.60%)
Jan 19, 2017 46.98 46.98 45.72 46.08 383,934 -0.87(-1.85%)
Jan 18, 2017 47.58 47.88 45.69 46.95 334,255 -0.56(-1.18%)
Jan 17, 2017 48.18 48.45 46.58 47.51 371,125 -1.11(-2.28%)
Jan 13, 2017 48.62 48.62 48.62 0 -1.32(-2.64%)
Jan 12, 2017 47.17 50.33 46.76 49.94 466,966 +2.34(+4.92%)
Jan 11, 2017 51.61 51.61 47.58 47.60 511,548 -4.18(-8.07%)
Jan 10, 2017 52.34 52.72 50.04 51.78 266,818 -0.37(-0.71%)
Jan 09, 2017 52.18 52.98 50.72 52.15 348,857 +0.42(+0.81%)
Jan 06, 2017 50.00 52.10 49.98 51.73 433,980 +1.97(+3.96%)
Jan 05, 2017 50.98 51.16 49.15 49.76 395,425 -1.29(-2.53%)
Jan 04, 2017 49.00 51.26 49.00 51.05 637,505 +2.45(+5.04%)
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.