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 (%)
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%)
Aug 01, 2016 50.77 52.08 50.70 51.57 633,285 +0.88(+1.74%)
Jul 29, 2016 49.04 51.00 48.70 50.69 781,686 +1.47(+2.99%)
Jul 28, 2016 50.00 50.39 48.37 49.22 368,077 -0.76(-1.52%)
Jul 27, 2016 48.49 49.98 48.27 49.98 389,574 +1.60(+3.31%)
Jul 26, 2016 47.56 48.47 47.00 48.38 374,821 +0.48(+1.00%)
Jul 25, 2016 47.74 48.18 46.56 47.90 316,178 +0.54(+1.14%)
Jul 22, 2016 46.42 47.60 45.85 47.36 346,017 +0.77(+1.65%)
Jul 21, 2016 47.39 48.39 46.03 46.59 593,955 -0.51(-1.08%)
Jul 20, 2016 45.33 47.46 44.76 47.10 545,768 +2.20(+4.90%)
Jul 19, 2016 45.53 46.32 44.60 44.90 395,199 -0.82(-1.79%)
Jul 18, 2016 45.02 45.91 44.50 45.72 464,729 +1.02(+2.28%)
Jul 15, 2016 44.47 44.81 43.27 44.70 359,356 +0.41(+0.93%)
Jul 14, 2016 43.27 44.55 42.50 44.29 327,153 +1.56(+3.65%)
Jul 13, 2016 44.82 45.20 42.64 42.73 472,313 -1.67(-3.76%)
Jul 12, 2016 45.20 45.99 44.08 44.40 501,158 -0.66(-1.46%)
Jul 11, 2016 44.92 46.27 44.60 45.06 584,903 +0.52(+1.17%)
Jul 08, 2016 43.83 44.57 43.35 44.54 390,346 +0.62(+1.41%)
Jul 07, 2016 43.65 44.32 42.92 43.92 415,270 +1.02(+2.38%)
Jul 05, 2016 41.99 43.28 41.55 42.90 520,788 +0.84(+2.00%)
Jul 01, 2016 41.15 42.06 42.06 42.06 388,800 +0.71(+1.72%)
Jun 30, 2016 41.30 42.14 40.40 41.35 504,583 -0.30(-0.72%)
Jun 29, 2016 40.21 41.73 39.70 41.65 584,009 +1.74(+4.36%)
Jun 28, 2016 38.37 40.09 38.31 39.91 471,195 +2.02(+5.33%)
Jun 27, 2016 38.54 39.46 37.03 37.89 615,331 -1.17(-3.00%)
Jun 24, 2016 38.50 40.27 38.13 39.06 1,534,368 -1.72(-4.22%)
Jun 23, 2016 39.92 40.92 39.51 40.78 539,679 +1.13(+2.85%)
Jun 22, 2016 40.16 40.62 39.50 39.65 411,205 -0.64(-1.59%)
Jun 21, 2016 41.13 41.29 39.76 40.29 386,117 -0.86(-2.09%)
Jun 20, 2016 39.93 41.24 39.68 41.15 577,671 +1.73(+4.39%)
Jun 17, 2016 41.14 41.50 38.59 39.42 836,552 -1.58(-3.85%)
Jun 16, 2016 40.90 41.84 40.03 41.00 394,309 +0.03(+0.07%)
Jun 15, 2016 42.64 43.13 40.84 40.97 399,755 -1.36(-3.21%)
Jun 14, 2016 42.78 43.63 42.06 42.33 434,232 -0.60(-1.40%)
Jun 13, 2016 42.99 43.89 41.77 42.93 481,082 +0.06(+0.14%)
Jun 10, 2016 41.45 43.85 41.20 42.87 561,527 +0.69(+1.64%)
Jun 09, 2016 43.28 43.88 42.14 42.18 475,599 -1.16(-2.68%)
Jun 08, 2016 42.78 43.41 41.88 43.34 402,712 +0.59(+1.37%)
Jun 07, 2016 41.08 43.48 40.05 42.76 531,543 +1.16(+2.80%)
Jun 06, 2016 42.29 42.50 39.45 41.59 544,853 -0.69(-1.63%)
Jun 03, 2016 46.14 46.38 42.20 42.28 794,651 -4.24(-9.11%)
Jun 02, 2016 45.25 47.74 45.25 46.52 588,396 +1.28(+2.83%)
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.