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, 2019 8.340 8.560 8.310 8.400 199,300 -0.06(-0.71%)
May 30, 2019 8.640 8.810 8.350 8.460 161,958 -0.18(-2.08%)
May 29, 2019 8.570 8.800 8.410 8.640 305,626 -0.09(-1.03%)
May 28, 2019 9.040 9.130 8.680 8.730 319,434 -0.32(-3.54%)
May 24, 2019 8.860 9.120 8.860 9.050 219,600 +0.24(+2.72%)
May 23, 2019 8.720 8.900 8.530 8.810 305,510 -0.05(-0.56%)
May 22, 2019 9.330 9.490 8.780 8.860 153,717 -0.51(-5.44%)
May 21, 2019 8.860 9.380 8.770 9.370 282,013 +0.54(+6.12%)
May 20, 2019 9.130 9.150 8.820 8.830 177,247 -0.38(-4.13%)
May 17, 2019 9.360 9.460 9.180 9.210 237,900 -0.30(-3.15%)
May 16, 2019 9.200 10.05 8.980 9.510 261,742 +0.34(+3.71%)
May 15, 2019 9.100 9.220 8.880 9.170 241,242 -0.03(-0.33%)
May 14, 2019 9.140 9.390 9.040 9.200 516,013 +0.10(+1.10%)
May 13, 2019 9.600 9.660 9.080 9.100 322,422 -0.78(-7.89%)
May 10, 2019 10.37 10.38 9.770 9.880 337,500 -0.51(-4.91%)
May 09, 2019 10.70 10.89 9.900 10.39 391,119 -0.55(-5.03%)
May 08, 2019 11.14 11.36 10.90 10.94 344,300 -0.24(-2.15%)
May 07, 2019 11.47 11.68 11.04 11.18 256,651 -0.42(-3.62%)
May 06, 2019 11.27 11.67 11.25 11.60 163,557 +0.05(+0.43%)
May 03, 2019 11.11 11.65 11.02 11.55 446,500 +0.51(+4.62%)
May 02, 2019 10.83 11.28 10.83 11.04 158,795 +0.10(+0.91%)
May 01, 2019 11.09 11.14 10.72 10.94 341,298 -0.14(-1.26%)
Apr 30, 2019 11.87 12.07 11.05 11.08 349,610 -0.86(-7.20%)
Apr 29, 2019 12.03 12.23 11.91 11.94 320,893 -0.09(-0.75%)
Apr 26, 2019 11.91 12.09 11.77 12.03 114,900 +0.09(+0.75%)
Apr 25, 2019 11.96 12.02 11.73 11.94 114,765 -0.03(-0.25%)
Apr 24, 2019 12.54 12.54 11.93 11.97 525,295 -0.55(-4.39%)
Apr 23, 2019 11.81 12.66 11.81 12.52 460,430 +0.69(+5.83%)
Apr 22, 2019 11.83 12.14 11.64 11.83 169,425 -0.08(-0.67%)
Apr 18, 2019 11.92 12.22 11.58 11.91 342,700 -0.09(-0.75%)
Apr 17, 2019 12.63 12.68 11.90 12.00 243,238 -0.56(-4.46%)
Apr 16, 2019 12.43 12.70 12.36 12.56 368,561 +0.15(+1.21%)
Apr 15, 2019 12.73 12.88 12.26 12.41 376,183 -0.31(-2.44%)
Apr 12, 2019 13.35 13.36 12.58 12.72 544,500 -0.02(-0.16%)
Apr 11, 2019 13.04 13.04 12.71 12.74 193,809 -0.31(-2.38%)
Apr 10, 2019 12.77 13.07 12.72 13.05 131,237 +0.31(+2.43%)
Apr 09, 2019 13.51 13.73 12.72 12.74 324,307 -0.82(-6.05%)
Apr 08, 2019 13.52 13.62 13.21 13.56 424,213 -0.02(-0.15%)
Apr 05, 2019 13.41 13.80 13.41 13.58 205,500 +0.21(+1.57%)
Apr 04, 2019 13.32 13.64 13.32 13.37 220,827 -0.02(-0.15%)
Apr 03, 2019 13.67 13.68 13.27 13.39 240,287 -0.08(-0.59%)
Apr 02, 2019 13.34 13.80 13.21 13.47 274,144 +0.15(+1.13%)
Apr 01, 2019 13.57 13.68 13.18 13.32 178,176 -0.08(-0.60%)
Mar 29, 2019 13.72 13.84 13.21 13.40 413,100 -0.30(-2.19%)
Mar 28, 2019 13.11 13.81 13.11 13.70 168,074 +0.60(+4.58%)
Mar 27, 2019 12.94 13.27 12.80 13.10 330,503 +0.13(+1.00%)
Mar 26, 2019 12.69 12.98 12.64 12.97 198,494 +0.38(+3.02%)
Mar 25, 2019 13.05 13.23 12.41 12.59 334,554 -0.48(-3.67%)
Mar 22, 2019 13.54 13.72 13.06 13.07 463,900 -0.54(-3.97%)
Mar 21, 2019 13.13 13.63 13.04 13.61 247,802 +0.47(+3.58%)
Mar 20, 2019 12.94 13.65 12.92 13.14 463,118 +0.21(+1.62%)
Mar 19, 2019 13.05 13.18 12.70 12.93 430,008 -0.06(-0.46%)
Mar 18, 2019 12.72 12.99 12.61 12.99 349,566 +0.27(+2.12%)
Mar 15, 2019 12.47 12.87 12.47 12.72 553,500 +0.32(+2.58%)
Mar 14, 2019 11.93 12.61 11.72 12.40 600,368 +0.43(+3.59%)
Mar 13, 2019 11.48 12.00 11.48 11.97 278,615 +0.50(+4.36%)
Mar 12, 2019 11.45 11.61 11.36 11.47 239,579 +0.04(+0.35%)
Mar 11, 2019 11.01 11.46 10.98 11.43 168,007 +0.43(+3.91%)
Mar 08, 2019 10.95 11.11 10.85 11.00 243,800 -0.07(-0.63%)
Mar 07, 2019 11.09 11.20 10.81 11.07 220,380 -0.04(-0.36%)
Mar 06, 2019 11.77 11.88 11.05 11.11 281,879 -0.67(-5.69%)
Mar 05, 2019 12.04 12.24 11.64 11.78 402,869 -0.27(-2.24%)
Mar 04, 2019 11.89 12.28 11.66 12.05 293,488 +0.24(+2.03%)
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.