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 (%)
May 31, 2017 28.36 28.36 27.01 28.25 440,183 +0.03(+0.11%)
May 30, 2017 28.82 28.91 28.12 28.22 237,919 -0.73(-2.52%)
May 26, 2017 29.81 29.81 28.81 28.95 201,977 -0.84(-2.82%)
May 25, 2017 30.57 30.97 29.53 29.79 255,269 -0.69(-2.26%)
May 24, 2017 29.78 30.76 29.41 30.48 269,770 +0.67(+2.25%)
May 23, 2017 29.00 30.11 28.91 29.81 474,696 +0.81(+2.79%)
May 22, 2017 29.36 29.61 28.17 29.00 287,607 -0.34(-1.16%)
May 19, 2017 29.64 29.88 29.30 29.34 191,361 -0.34(-1.15%)
May 18, 2017 29.25 29.89 29.20 29.68 237,273 +0.42(+1.44%)
May 17, 2017 30.27 30.27 29.22 29.26 278,652 -1.51(-4.91%)
May 16, 2017 30.64 30.97 30.01 30.77 192,672 +0.14(+0.46%)
May 15, 2017 29.86 31.02 29.86 30.63 309,491 +0.80(+2.68%)
May 12, 2017 29.22 29.87 28.95 29.83 205,531 +0.48(+1.64%)
May 11, 2017 29.76 29.96 29.00 29.35 210,868 -0.45(-1.51%)
May 10, 2017 29.97 30.20 29.57 29.80 273,916 -0.27(-0.90%)
May 09, 2017 29.31 30.26 28.94 30.07 379,502 +0.91(+3.12%)
May 08, 2017 29.78 30.00 29.11 29.16 328,535 -0.63(-2.11%)
May 05, 2017 30.15 31.34 28.51 29.79 920,093 -1.95(-6.14%)
May 04, 2017 31.62 31.92 31.08 31.74 372,892 +0.09(+0.28%)
May 03, 2017 32.20 32.30 31.44 31.65 329,665 -0.64(-1.98%)
May 02, 2017 33.51 33.55 32.12 32.29 319,381 -1.11(-3.32%)
May 01, 2017 34.99 34.99 33.25 33.40 347,213 -1.46(-4.19%)
Apr 28, 2017 34.64 35.08 34.32 34.86 219,275 +0.17(+0.49%)
Apr 27, 2017 34.90 35.29 34.55 34.69 215,589 -0.15(-0.43%)
Apr 26, 2017 34.47 35.16 34.23 34.84 281,923 +0.42(+1.22%)
Apr 25, 2017 34.35 35.13 34.15 34.42 453,050 +0.36(+1.06%)
Apr 24, 2017 33.35 34.23 33.13 34.06 454,340 +1.07(+3.24%)
Apr 21, 2017 32.34 33.13 31.79 32.99 473,876 +0.63(+1.95%)
Apr 20, 2017 32.39 33.00 31.95 32.36 291,754 +0.07(+0.22%)
Apr 19, 2017 33.03 33.52 32.13 32.29 430,554 -0.68(-2.06%)
Apr 18, 2017 33.06 33.16 31.93 32.97 332,844 -0.21(-0.63%)
Apr 17, 2017 32.98 33.26 32.60 33.18 225,985 +0.18(+0.55%)
Apr 13, 2017 33.14 33.52 32.65 33.00 308,257 -0.14(-0.42%)
Apr 12, 2017 34.00 34.65 33.13 33.14 285,422 -0.93(-2.73%)
Apr 11, 2017 33.77 34.54 33.70 34.07 423,906 +0.23(+0.68%)
Apr 10, 2017 32.93 34.15 32.75 33.84 541,170 +0.96(+2.92%)
Apr 07, 2017 32.76 32.91 32.13 32.88 415,080 +0.02(+0.06%)
Apr 06, 2017 33.10 33.21 32.03 32.86 457,275 -0.24(-0.73%)
Apr 05, 2017 35.45 35.93 33.07 33.10 607,540 -2.24(-6.34%)
Apr 04, 2017 35.57 36.45 35.05 35.34 306,483 -0.30(-0.84%)
Apr 03, 2017 36.20 37.15 35.61 35.64 614,357 -0.51(-1.41%)
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%)
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.