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 (%)
Sep 30, 2016 52.11 53.07 51.47 52.49 316,219 +0.65(+1.25%)
Sep 29, 2016 53.64 54.13 51.06 51.84 417,458 -1.72(-3.21%)
Sep 28, 2016 54.03 54.21 52.46 53.56 350,691 -0.53(-0.98%)
Sep 27, 2016 53.14 54.21 52.23 54.09 243,973 +0.98(+1.85%)
Sep 26, 2016 54.04 54.45 52.92 53.11 243,922 -1.41(-2.59%)
Sep 23, 2016 53.92 54.85 53.28 54.52 353,188 +0.32(+0.59%)
Sep 22, 2016 53.25 54.21 52.81 54.20 352,732 +1.38(+2.61%)
Sep 21, 2016 51.86 53.09 50.58 52.82 360,005 +0.81(+1.56%)
Sep 20, 2016 51.75 52.65 51.23 52.01 352,176 +0.63(+1.23%)
Sep 19, 2016 51.04 52.43 50.86 51.38 354,219 +0.59(+1.16%)
Sep 16, 2016 50.16 51.05 49.45 50.79 702,147 +0.55(+1.09%)
Sep 15, 2016 50.00 51.56 49.35 50.24 417,662 +0.29(+0.58%)
Sep 14, 2016 48.21 50.26 48.04 49.95 613,366 +2.21(+4.63%)
Sep 13, 2016 47.69 48.20 46.22 47.74 353,718 -0.28(-0.58%)
Sep 12, 2016 46.25 48.02 46.24 48.02 391,804 +1.54(+3.31%)
Sep 09, 2016 48.93 49.22 46.36 46.48 532,342 -3.06(-6.18%)
Sep 08, 2016 47.62 49.59 46.86 49.54 400,869 +1.65(+3.45%)
Sep 07, 2016 44.68 47.98 44.59 47.89 608,954 +3.37(+7.57%)
Sep 06, 2016 43.72 44.54 42.94 44.52 430,746 +0.81(+1.85%)
Sep 02, 2016 44.98 43.71 43.71 43.71 322,900 -1.03(-2.30%)
Sep 01, 2016 44.20 45.10 43.78 44.74 318,099 +0.76(+1.73%)
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%)
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.