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 30, 2020 4.850 4.870 4.510 4.560 203,900 -0.33(-6.75%)
Oct 29, 2020 4.890 5.000 4.750 4.890 244,674 +0.01(+0.20%)
Oct 28, 2020 5.380 5.385 4.860 4.880 333,955 -0.64(-11.59%)
Oct 27, 2020 5.450 5.680 5.420 5.520 168,190 +0.05(+0.91%)
Oct 26, 2020 5.500 5.540 5.220 5.470 375,632 -0.10(-1.80%)
Oct 23, 2020 5.460 5.665 5.400 5.570 1,149,300 +0.11(+2.01%)
Oct 22, 2020 5.500 5.660 5.430 5.460 238,491 -0.03(-0.55%)
Oct 21, 2020 5.670 5.810 5.490 5.490 321,174 -0.19(-3.35%)
Oct 20, 2020 6.040 6.160 5.620 5.680 477,225 -0.32(-5.33%)
Oct 19, 2020 5.970 6.135 5.910 6.000 301,349 +0.04(+0.67%)
Oct 16, 2020 6.100 6.160 5.760 5.960 266,100 +0.13(+2.23%)
Oct 15, 2020 5.860 6.190 5.670 5.830 375,645 -0.12(-2.02%)
Oct 14, 2020 5.930 6.070 5.810 5.950 386,414 +0.02(+0.34%)
Oct 13, 2020 6.090 6.190 5.840 5.930 475,010 -0.16(-2.63%)
Oct 12, 2020 5.480 6.220 5.410 6.090 667,850 +0.71(+13.20%)
Oct 09, 2020 5.650 6.100 5.300 5.380 1,028,300 +0.26(+5.08%)
Oct 08, 2020 5.510 5.550 5.000 5.120 421,026 -0.34(-6.23%)
Oct 07, 2020 5.050 5.810 5.050 5.460 563,740 +0.44(+8.76%)
Oct 06, 2020 4.910 5.155 4.775 5.020 1,011,505 +0.16(+3.29%)
Oct 05, 2020 4.890 5.050 4.810 4.860 402,242 +0.00(+0.00%)
Oct 02, 2020 4.750 4.980 4.650 4.860 409,900 -0.06(-1.22%)
Oct 01, 2020 4.760 5.020 4.700 4.920 283,330 +0.22(+4.68%)
Sep 30, 2020 4.570 4.880 4.570 4.700 328,178 +0.12(+2.62%)
Sep 29, 2020 4.570 4.779 4.510 4.580 207,141 +0.02(+0.44%)
Sep 28, 2020 4.520 4.810 4.520 4.560 451,141 +0.07(+1.56%)
Sep 25, 2020 4.180 4.620 4.180 4.490 348,200 +0.29(+6.90%)
Sep 24, 2020 4.060 4.245 3.885 4.200 348,402 +0.12(+2.94%)
Sep 23, 2020 3.880 4.120 3.770 4.080 483,471 +0.43(+11.78%)
Sep 22, 2020 4.190 4.380 3.760 3.650 594,234 -0.18(-4.70%)
Sep 21, 2020 3.970 3.980 3.630 3.830 596,127 -0.20(-4.96%)
Sep 18, 2020 3.970 4.070 3.860 4.030 259,300 +0.06(+1.51%)
Sep 17, 2020 3.950 4.040 3.810 3.970 186,891 -0.02(-0.63%)
Sep 16, 2020 4.210 4.275 3.990 3.995 271,034 -0.21(-4.88%)
Sep 15, 2020 4.210 4.270 4.110 4.200 194,763 +0.05(+1.20%)
Sep 14, 2020 3.850 4.250 3.840 4.150 286,678 +0.34(+8.92%)
Sep 11, 2020 3.920 4.160 3.723 3.810 215,900 -0.11(-2.81%)
Sep 10, 2020 3.820 4.050 3.820 3.920 157,833 +0.04(+1.03%)
Sep 09, 2020 4.030 4.100 3.790 3.880 311,387 -0.11(-2.76%)
Sep 08, 2020 4.000 4.100 3.910 3.990 120,433 -0.07(-1.72%)
Sep 04, 2020 4.110 4.160 3.810 4.060 293,200 -0.09(-2.17%)
Sep 03, 2020 4.270 4.270 3.950 4.150 379,339 -0.08(-1.89%)
Sep 02, 2020 4.260 4.290 4.160 4.230 118,053 -0.04(-0.94%)
Sep 01, 2020 4.260 4.400 4.210 4.270 237,782 +0.00(+0.00%)
Aug 31, 2020 4.300 4.380 4.210 4.270 289,377 -0.07(-1.61%)
Aug 28, 2020 4.250 4.440 4.180 4.340 105,400 +0.13(+3.09%)
Aug 27, 2020 4.410 4.690 4.190 4.210 108,992 -0.18(-4.10%)
Aug 26, 2020 4.650 4.650 4.300 4.390 176,536 -0.21(-4.57%)
Aug 25, 2020 4.410 4.660 4.270 4.600 160,885 +0.26(+5.99%)
Aug 24, 2020 4.570 4.580 4.310 4.340 154,149 -0.22(-4.82%)
Aug 21, 2020 4.690 4.690 4.410 4.560 264,300 -0.13(-2.77%)
Aug 20, 2020 4.720 4.760 4.560 4.690 122,117 -0.09(-1.88%)
Aug 19, 2020 4.650 4.850 4.550 4.780 139,974 +0.17(+3.69%)
Aug 18, 2020 4.910 4.930 4.590 4.610 197,807 -0.27(-5.53%)
Aug 17, 2020 5.050 5.180 4.850 4.880 209,657 -0.16(-3.17%)
Aug 14, 2020 4.830 5.080 4.640 5.040 340,300 +0.28(+5.88%)
Aug 13, 2020 4.800 4.940 4.610 4.760 313,384 -0.03(-0.63%)
Aug 12, 2020 4.780 4.920 4.630 4.790 222,894 +0.03(+0.63%)
Aug 11, 2020 5.180 5.180 4.675 4.760 343,335 -0.41(-7.93%)
Aug 10, 2020 5.560 5.660 5.080 5.170 374,381 -0.45(-8.01%)
Aug 07, 2020 5.980 5.990 5.270 5.620 376,800 -0.50(-8.17%)
Aug 06, 2020 5.990 6.150 5.900 6.120 280,413 +0.11(+1.83%)
Aug 05, 2020 6.180 6.190 5.880 6.010 202,924 -0.06(-0.99%)
Aug 04, 2020 6.110 6.370 5.910 6.070 292,387 +0.00(+0.00%)
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.