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 (%)
Apr 30, 2014 14.18 14.39 13.34 13.97 118,167 -0.36(-2.51%)
Apr 29, 2014 13.82 14.80 13.82 14.33 134,914 +0.53(+3.84%)
Apr 28, 2014 14.63 14.64 13.26 13.80 165,521 -0.73(-5.02%)
Apr 25, 2014 14.50 14.77 13.50 14.53 273,975 -0.05(-0.34%)
Apr 24, 2014 14.68 15.12 14.05 14.58 138,279 -0.03(-0.21%)
Apr 23, 2014 15.63 15.86 14.08 14.61 325,216 -1.17(-7.41%)
Apr 22, 2014 14.94 16.27 14.89 15.78 168,279 +0.94(+6.33%)
Apr 21, 2014 15.10 15.12 14.23 14.84 96,557 -0.08(-0.54%)
Apr 17, 2014 15.24 14.92 14.92 14.92 190,600 +0.28(+1.91%)
Apr 16, 2014 14.19 14.94 14.04 14.64 213,249 +0.65(+4.65%)
Apr 15, 2014 14.25 14.51 13.00 13.99 291,256 -0.23(-1.62%)
Apr 14, 2014 14.65 14.93 13.65 14.22 215,343 -0.12(-0.84%)
Apr 11, 2014 14.97 15.42 14.28 14.34 291,334 -0.87(-5.72%)
Apr 10, 2014 16.38 16.58 15.16 15.21 167,562 -1.29(-7.82%)
Apr 09, 2014 16.20 16.63 15.69 16.50 351,242 +0.36(+2.26%)
Apr 08, 2014 16.00 16.65 14.88 16.14 528,017 -0.15(-0.95%)
Apr 07, 2014 16.62 17.82 15.51 16.29 195,711 +0.07(+0.43%)
Apr 04, 2014 18.06 18.06 16.13 16.22 182,934 -1.66(-9.28%)
Apr 03, 2014 18.63 18.63 17.20 17.88 168,432 -0.66(-3.56%)
Apr 02, 2014 19.39 19.39 18.20 18.54 137,250 -0.78(-4.04%)
Apr 01, 2014 19.67 20.40 19.18 19.32 104,528 -0.34(-1.73%)
Mar 31, 2014 18.23 19.94 18.15 19.66 278,542 +1.57(+8.68%)
Mar 28, 2014 18.46 18.46 17.68 18.09 379,532 -0.40(-2.16%)
Mar 27, 2014 17.72 18.94 17.33 18.49 155,075 +0.76(+4.29%)
Mar 26, 2014 18.38 19.03 17.34 17.73 414,584 -0.38(-2.10%)
Mar 25, 2014 18.17 18.56 16.68 18.11 319,910 +0.09(+0.50%)
Mar 24, 2014 19.82 20.69 17.26 18.02 235,193 -1.69(-8.57%)
Mar 21, 2014 20.86 21.00 19.52 19.71 215,230 -0.98(-4.74%)
Mar 20, 2014 21.34 21.39 20.57 20.69 123,512 -0.67(-3.14%)
Mar 19, 2014 20.91 22.18 20.45 21.36 326,767 -1.40(-6.15%)
Mar 18, 2014 22.80 23.33 21.50 22.76 318,826 -0.23(-1.00%)
Mar 17, 2014 20.81 23.08 20.63 22.99 1,287,393 +4.24(+22.61%)
Mar 14, 2014 17.91 19.20 16.63 18.75 450,018 +0.67(+3.71%)
Mar 13, 2014 17.88 18.80 16.99 18.08 473,448 +0.18(+1.01%)
Mar 12, 2014 16.27 18.25 16.00 17.90 212,989 +1.48(+9.01%)
Mar 11, 2014 16.50 17.00 16.29 16.42 61,077 +0.02(+0.12%)
Mar 10, 2014 15.74 16.56 15.31 16.40 126,804 +0.76(+4.86%)
Mar 07, 2014 15.30 15.80 14.60 15.64 167,404 +0.36(+2.36%)
Mar 06, 2014 15.41 15.75 14.76 15.28 81,342 +0.12(+0.79%)
Mar 05, 2014 14.14 15.25 14.14 15.16 153,099 +1.17(+8.36%)
Mar 04, 2014 13.99 14.98 13.86 13.99 125,935 +0.21(+1.52%)
Mar 03, 2014 15.43 15.43 13.68 13.78 106,654 -0.18(-1.29%)
Feb 28, 2014 15.04 15.57 13.76 13.96 142,650 -1.04(-6.93%)
Feb 27, 2014 14.76 15.34 14.75 15.00 120,158 +0.24(+1.63%)
Feb 26, 2014 15.36 15.36 14.58 14.76 93,073 -0.63(-4.09%)
Feb 25, 2014 15.09 15.65 14.57 15.39 85,073 +0.22(+1.45%)
Feb 24, 2014 16.69 17.03 15.12 15.17 125,895 -1.71(-10.13%)
Feb 21, 2014 17.93 17.93 16.74 16.88 74,269 -0.87(-4.90%)
Feb 20, 2014 17.20 18.19 16.70 17.75 98,043 +0.63(+3.68%)
Feb 19, 2014 17.50 17.50 16.96 17.12 51,109 -0.47(-2.67%)
Feb 18, 2014 17.65 17.66 17.29 17.59 64,028 +0.16(+0.92%)
Feb 14, 2014 17.00 17.43 17.43 17.43 96,800 +0.44(+2.59%)
Feb 13, 2014 16.59 17.19 16.12 16.99 147,466 +0.34(+2.04%)
Feb 12, 2014 16.54 17.32 16.01 16.65 190,302 -0.35(-2.06%)
Feb 11, 2014 15.04 17.73 15.04 17.00 444,065 +2.04(+13.64%)
Feb 10, 2014 14.00 15.05 13.86 14.96 144,974 +0.97(+6.93%)
Feb 07, 2014 13.63 14.91 13.48 13.99 498,573 +1.38(+10.94%)
Feb 06, 2014 12.61 13.18 12.30 12.61 47,460 +0.27(+2.19%)
Feb 05, 2014 12.75 12.75 12.20 12.34 42,442 -0.49(-3.82%)
Feb 04, 2014 13.81 13.81 12.67 12.83 43,024 -0.81(-5.94%)
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.