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 (%)
Dec 31, 2014 26.15 27.00 27.00 27.00 225,500 +0.81(+3.09%)
Dec 30, 2014 26.35 27.16 26.06 26.19 85,314 -0.33(-1.24%)
Dec 29, 2014 27.29 28.00 26.03 26.52 140,342 -0.81(-2.96%)
Dec 26, 2014 26.37 27.66 26.22 27.33 90,088 +1.21(+4.63%)
Dec 24, 2014 26.05 26.12 26.12 26.12 67,600 +0.07(+0.27%)
Dec 23, 2014 27.37 27.37 25.10 26.05 256,627 -1.34(-4.89%)
Dec 22, 2014 25.59 27.83 25.59 27.39 363,015 +1.50(+5.79%)
Dec 19, 2014 24.22 26.24 24.00 25.89 857,068 +1.61(+6.63%)
Dec 18, 2014 22.66 24.51 22.28 24.28 406,419 +1.86(+8.30%)
Dec 17, 2014 22.41 22.71 21.92 22.42 284,349 +0.50(+2.28%)
Dec 16, 2014 21.87 22.50 20.91 21.92 857,741 +0.07(+0.32%)
Dec 15, 2014 22.45 23.15 21.58 21.85 246,617 -0.28(-1.27%)
Dec 12, 2014 23.12 23.91 22.01 22.13 205,331 -1.12(-4.82%)
Dec 11, 2014 22.14 23.54 22.14 23.25 351,350 +1.10(+4.97%)
Dec 10, 2014 21.57 22.68 21.46 22.15 493,262 +0.55(+2.55%)
Dec 09, 2014 20.86 21.96 20.75 21.60 331,636 +0.10(+0.47%)
Dec 08, 2014 20.85 22.24 20.85 21.50 373,601 +0.69(+3.32%)
Dec 05, 2014 20.68 21.15 20.68 20.81 210,238 +0.16(+0.77%)
Dec 04, 2014 20.58 21.21 20.35 20.65 161,836 -0.25(-1.20%)
Dec 03, 2014 21.01 21.42 20.66 20.90 252,731 -0.03(-0.14%)
Dec 02, 2014 20.51 21.25 20.30 20.93 232,099 +0.65(+3.21%)
Dec 01, 2014 20.42 21.77 19.91 20.28 268,193 -0.28(-1.36%)
Nov 28, 2014 20.01 21.45 19.60 20.56 172,212 +0.09(+0.44%)
Nov 26, 2014 20.06 20.47 20.47 20.47 272,500 +0.22(+1.09%)
Nov 25, 2014 20.25 20.44 19.48 20.25 432,871 -0.45(-2.17%)
Nov 24, 2014 16.57 20.76 16.51 20.70 704,288 +4.95(+31.43%)
Nov 21, 2014 15.85 15.93 15.44 15.75 128,789 +0.01(+0.06%)
Nov 20, 2014 15.23 15.83 15.03 15.74 77,449 +0.39(+2.54%)
Nov 19, 2014 15.34 15.50 15.06 15.35 56,999 -0.08(-0.52%)
Nov 18, 2014 15.21 15.55 15.16 15.43 34,380 +0.22(+1.45%)
Nov 17, 2014 15.15 15.45 14.76 15.21 75,223 +0.02(+0.13%)
Nov 14, 2014 14.76 15.50 14.43 15.19 195,933 +0.41(+2.77%)
Nov 13, 2014 14.53 15.00 14.13 14.78 86,797 +0.24(+1.65%)
Nov 12, 2014 14.01 14.55 14.01 14.54 31,952 +0.45(+3.19%)
Nov 11, 2014 14.66 14.70 13.99 14.09 67,492 -0.76(-5.12%)
Nov 10, 2014 14.30 14.89 14.08 14.85 43,943 +0.49(+3.41%)
Nov 07, 2014 14.85 14.95 14.05 14.36 43,471 -0.48(-3.23%)
Nov 06, 2014 13.92 14.90 13.76 14.84 122,550 +1.04(+7.54%)
Nov 05, 2014 13.36 13.85 13.36 13.80 70,030 +0.51(+3.84%)
Nov 04, 2014 12.93 13.36 12.93 13.29 42,091 +0.24(+1.84%)
Nov 03, 2014 13.00 13.21 12.89 13.05 102,910 +0.01(+0.08%)
Oct 31, 2014 13.66 13.66 12.64 13.04 104,196 -0.40(-2.94%)
Oct 30, 2014 12.98 13.48 12.80 13.44 38,589 +0.44(+3.35%)
Oct 29, 2014 13.13 13.13 12.85 13.00 56,325 -0.15(-1.14%)
Oct 28, 2014 12.79 13.18 12.78 13.15 106,092 +0.49(+3.87%)
Oct 27, 2014 12.70 12.73 12.82 12.66 39,190 -0.16(-1.25%)
Oct 24, 2014 12.18 12.88 12.18 12.82 43,356 +0.73(+6.04%)
Oct 23, 2014 12.17 12.55 11.79 12.09 118,767 +0.09(+0.75%)
Oct 22, 2014 12.10 12.41 11.89 12.00 33,192 -0.20(-1.64%)
Oct 21, 2014 12.11 12.41 12.00 12.20 52,859 +0.12(+0.99%)
Oct 20, 2014 11.88 12.36 11.88 12.08 33,750 +0.08(+0.67%)
Oct 17, 2014 12.70 12.70 11.86 12.00 79,522 -0.41(-3.30%)
Oct 16, 2014 11.78 12.72 11.78 12.41 173,771 +0.41(+3.42%)
Oct 15, 2014 12.06 12.50 11.88 12.00 198,577 -0.23(-1.88%)
Oct 14, 2014 11.81 12.38 11.79 12.23 156,183 +0.42(+3.56%)
Oct 13, 2014 11.70 11.99 11.52 11.81 116,519 +0.09(+0.77%)
Oct 10, 2014 11.62 12.03 11.62 11.72 46,245 +0.00(+0.00%)
Oct 09, 2014 11.94 12.04 11.62 11.72 48,646 -0.42(-3.46%)
Oct 08, 2014 11.97 12.32 11.70 12.14 106,431 +0.24(+2.02%)
Oct 07, 2014 11.84 12.06 11.66 11.90 104,714 -0.12(-0.96%)
Oct 06, 2014 12.07 12.19 11.62 12.02 114,599 -0.05(-0.46%)
Oct 03, 2014 12.26 12.26 11.69 12.07 75,459 +0.00(+0.00%)
Oct 02, 2014 12.06 12.14 11.66 12.07 144,522 +0.42(+3.61%)
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.