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 (%)
Oct 31, 2016 49.03 49.32 47.65 48.53 341,127 -0.15(-0.31%)
Oct 28, 2016 48.83 49.16 47.15 48.68 257,872 -0.32(-0.65%)
Oct 27, 2016 49.62 50.04 48.36 49.00 271,301 -0.28(-0.57%)
Oct 26, 2016 49.66 50.38 48.97 49.28 253,502 -0.24(-0.48%)
Oct 25, 2016 50.31 50.62 48.85 49.52 482,400 +0.49(+1.00%)
Oct 24, 2016 48.64 49.28 48.37 49.03 282,824 +0.69(+1.43%)
Oct 21, 2016 48.53 48.69 47.56 48.34 265,907 -0.53(-1.08%)
Oct 20, 2016 47.69 49.48 47.35 48.87 381,761 +1.34(+2.82%)
Oct 19, 2016 47.20 47.94 46.00 47.53 402,201 +0.33(+0.70%)
Oct 18, 2016 48.14 49.05 46.83 47.20 396,075 -0.02(-0.04%)
Oct 17, 2016 47.22 48.03 46.39 47.22 358,745 +0.19(+0.40%)
Oct 14, 2016 49.44 50.04 46.95 47.03 328,767 -1.93(-3.94%)
Oct 13, 2016 48.18 50.05 48.05 48.96 273,425 +0.24(+0.49%)
Oct 12, 2016 52.05 52.66 48.66 48.72 434,397 -3.14(-6.05%)
Oct 11, 2016 53.50 53.50 51.19 51.86 246,895 -2.17(-4.02%)
Oct 10, 2016 52.08 54.16 51.95 54.03 328,822 +2.22(+4.28%)
Oct 07, 2016 52.40 52.89 50.75 51.81 260,649 -0.51(-0.97%)
Oct 06, 2016 53.37 53.41 51.90 52.32 335,789 -1.61(-2.99%)
Oct 05, 2016 52.79 54.28 52.01 53.93 290,784 +1.45(+2.76%)
Oct 04, 2016 52.07 54.05 51.82 52.48 325,279 +0.53(+1.02%)
Oct 03, 2016 52.00 52.75 51.33 51.95 431,562 -0.54(-1.03%)
Sep 30, 2016 52.11 53.07 51.47 52.49 316,219 +0.65(+1.25%)
Sep 29, 2016 53.64 54.13 51.06 51.84 417,458 -1.72(-3.21%)
Sep 28, 2016 54.03 54.21 52.46 53.56 350,691 -0.53(-0.98%)
Sep 27, 2016 53.14 54.21 52.23 54.09 243,973 +0.98(+1.85%)
Sep 26, 2016 54.04 54.45 52.92 53.11 243,922 -1.41(-2.59%)
Sep 23, 2016 53.92 54.85 53.28 54.52 353,188 +0.32(+0.59%)
Sep 22, 2016 53.25 54.21 52.81 54.20 352,732 +1.38(+2.61%)
Sep 21, 2016 51.86 53.09 50.58 52.82 360,005 +0.81(+1.56%)
Sep 20, 2016 51.75 52.65 51.23 52.01 352,176 +0.63(+1.23%)
Sep 19, 2016 51.04 52.43 50.86 51.38 354,219 +0.59(+1.16%)
Sep 16, 2016 50.16 51.05 49.45 50.79 702,147 +0.55(+1.09%)
Sep 15, 2016 50.00 51.56 49.35 50.24 417,662 +0.29(+0.58%)
Sep 14, 2016 48.21 50.26 48.04 49.95 613,366 +2.21(+4.63%)
Sep 13, 2016 47.69 48.20 46.22 47.74 353,718 -0.28(-0.58%)
Sep 12, 2016 46.25 48.02 46.24 48.02 391,804 +1.54(+3.31%)
Sep 09, 2016 48.93 49.22 46.36 46.48 532,342 -3.06(-6.18%)
Sep 08, 2016 47.62 49.59 46.86 49.54 400,869 +1.65(+3.45%)
Sep 07, 2016 44.68 47.98 44.59 47.89 608,954 +3.37(+7.57%)
Sep 06, 2016 43.72 44.54 42.94 44.52 430,746 +0.81(+1.85%)
Sep 02, 2016 44.98 43.71 43.71 43.71 322,900 -1.03(-2.30%)
Sep 01, 2016 44.20 45.10 43.78 44.74 318,099 +0.76(+1.73%)
Aug 31, 2016 45.94 46.22 43.61 43.98 480,906 -2.27(-4.91%)
Aug 30, 2016 45.04 46.89 44.66 46.25 484,972 +1.10(+2.44%)
Aug 29, 2016 44.95 45.52 44.19 45.15 252,308 +0.51(+1.14%)
Aug 26, 2016 43.94 45.53 43.79 44.64 398,350 +0.93(+2.13%)
Aug 25, 2016 44.70 45.21 42.63 43.71 429,536 -0.90(-2.02%)
Aug 24, 2016 48.69 49.44 44.38 44.61 418,907 -3.90(-8.04%)
Aug 23, 2016 48.76 49.38 48.09 48.51 352,209 -0.07(-0.14%)
Aug 22, 2016 45.76 48.69 45.55 48.58 807,960 +3.03(+6.65%)
Aug 19, 2016 45.10 45.74 44.28 45.55 337,064 +0.20(+0.44%)
Aug 18, 2016 46.43 46.43 44.67 45.35 368,610 -0.90(-1.95%)
Aug 17, 2016 46.26 47.47 45.78 46.25 207,886 +0.03(+0.06%)
Aug 16, 2016 46.89 47.07 46.02 46.22 310,439 -0.66(-1.41%)
Aug 15, 2016 46.57 47.74 46.16 46.88 366,320 +0.33(+0.71%)
Aug 12, 2016 45.56 46.56 45.30 46.55 308,726 +0.76(+1.66%)
Aug 11, 2016 45.56 46.00 44.12 45.79 490,304 +0.58(+1.28%)
Aug 10, 2016 47.74 47.83 45.13 45.21 402,364 -2.62(-5.48%)
Aug 09, 2016 47.54 48.22 47.33 47.83 460,727 +0.23(+0.48%)
Aug 08, 2016 52.00 52.44 47.32 47.60 773,710 -4.84(-9.23%)
Aug 05, 2016 52.00 55.00 50.23 52.44 985,065 +0.85(+1.65%)
Aug 04, 2016 51.75 51.93 50.63 51.59 518,454 -0.09(-0.17%)
Aug 03, 2016 50.37 51.73 49.98 51.68 805,715 +1.20(+2.38%)
Aug 02, 2016 51.79 52.08 49.52 50.48 878,913 -1.09(-2.11%)
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.