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 (%)
Jul 31, 2015 23.50 24.35 23.00 23.52 454,542 +0.44(+1.91%)
Jul 30, 2015 23.20 23.32 22.32 23.08 229,284 -0.27(-1.16%)
Jul 29, 2015 24.02 24.47 22.80 23.35 244,701 -0.73(-3.03%)
Jul 28, 2015 23.41 24.37 22.85 24.08 326,540 +0.72(+3.08%)
Jul 27, 2015 23.45 23.46 22.69 23.36 355,780 -0.23(-0.97%)
Jul 24, 2015 24.36 24.86 23.55 23.59 225,396 -0.88(-3.60%)
Jul 23, 2015 24.97 25.13 24.10 24.47 179,127 -0.58(-2.32%)
Jul 22, 2015 24.64 25.20 24.51 25.05 195,762 +0.16(+0.64%)
Jul 21, 2015 25.05 25.49 24.57 24.89 262,300 -0.29(-1.15%)
Jul 20, 2015 25.35 25.84 24.66 25.18 227,302 -0.24(-0.94%)
Jul 17, 2015 25.95 26.38 24.41 25.42 321,340 -0.61(-2.34%)
Jul 16, 2015 25.76 26.64 25.16 26.03 297,425 +0.30(+1.17%)
Jul 15, 2015 26.69 27.62 25.67 25.73 217,718 -1.02(-3.81%)
Jul 14, 2015 26.23 26.99 25.84 26.75 316,568 +0.62(+2.37%)
Jul 13, 2015 26.05 26.88 25.71 26.13 698,430 +0.12(+0.46%)
Jul 10, 2015 26.35 26.47 25.47 26.01 458,937 +0.37(+1.44%)
Jul 09, 2015 25.69 26.30 24.93 25.64 212,803 +0.43(+1.71%)
Jul 08, 2015 25.52 25.81 24.96 25.21 326,593 -0.68(-2.63%)
Jul 07, 2015 24.91 25.94 24.10 25.89 508,369 +0.97(+3.89%)
Jul 06, 2015 24.01 24.95 23.19 24.92 360,494 +1.22(+5.15%)
Jul 02, 2015 24.25 23.70 23.70 23.70 130,900 -0.63(-2.59%)
Jul 01, 2015 25.15 25.15 24.02 24.33 205,878 -0.51(-2.05%)
Jun 30, 2015 24.35 24.97 23.92 24.84 335,869 +0.89(+3.72%)
Jun 29, 2015 24.28 24.76 23.54 23.95 317,399 -0.62(-2.52%)
Jun 26, 2015 24.33 24.96 23.52 24.57 290,781 +0.34(+1.40%)
Jun 25, 2015 24.59 24.66 23.71 24.23 273,573 -0.15(-0.62%)
Jun 24, 2015 25.49 25.72 23.89 24.38 233,931 -1.03(-4.05%)
Jun 23, 2015 25.01 25.80 24.88 25.41 251,756 +0.52(+2.09%)
Jun 22, 2015 23.99 25.32 23.52 24.89 474,683 +1.31(+5.56%)
Jun 19, 2015 24.17 24.67 23.46 23.58 505,661 -0.51(-2.12%)
Jun 18, 2015 23.81 24.42 23.63 24.09 421,057 +0.48(+2.03%)
Jun 17, 2015 22.85 23.98 22.85 23.61 397,430 +0.82(+3.60%)
Jun 16, 2015 22.61 23.19 22.46 22.79 390,746 +0.11(+0.49%)
Jun 15, 2015 21.89 22.72 21.62 22.68 230,821 +0.53(+2.39%)
Jun 12, 2015 22.74 22.74 22.03 22.15 198,591 -0.61(-2.66%)
Jun 11, 2015 22.47 22.79 22.08 22.75 169,595 +0.23(+1.04%)
Jun 10, 2015 23.35 23.69 22.45 22.52 615,254 -0.68(-2.93%)
Jun 09, 2015 23.02 23.26 22.96 23.20 282,038 +0.26(+1.13%)
Jun 08, 2015 22.66 23.12 22.15 22.94 449,092 +0.28(+1.24%)
Jun 05, 2015 22.39 22.99 21.86 22.66 377,263 +0.29(+1.30%)
Jun 04, 2015 22.68 22.94 21.08 22.37 377,272 -0.38(-1.67%)
Jun 03, 2015 22.98 23.27 22.25 22.75 400,546 -0.12(-0.52%)
Jun 02, 2015 24.60 24.75 22.39 22.87 426,131 -1.71(-6.96%)
Jun 01, 2015 25.99 25.99 24.15 24.58 499,371 -1.06(-4.13%)
May 29, 2015 23.60 26.00 23.19 25.64 581,483 +2.12(+9.01%)
May 28, 2015 22.80 23.87 21.87 23.52 346,930 +0.89(+3.93%)
May 27, 2015 22.65 22.90 21.51 22.63 767,711 +2.96(+15.05%)
May 26, 2015 19.83 20.38 19.30 19.67 227,031 -0.38(-1.90%)
May 22, 2015 19.91 20.05 20.05 20.05 142,700 +0.06(+0.30%)
May 21, 2015 20.00 20.37 19.50 19.99 230,506 -0.17(-0.84%)
May 20, 2015 19.73 20.52 19.28 20.16 247,012 +0.34(+1.72%)
May 19, 2015 21.36 21.44 19.63 19.82 530,331 -1.50(-7.04%)
May 18, 2015 21.00 21.56 19.78 21.32 287,022 +0.21(+0.99%)
May 15, 2015 22.72 22.72 20.60 21.11 309,050 -0.06(-0.28%)
May 14, 2015 21.20 22.50 19.07 21.17 464,728 +0.17(+0.81%)
May 13, 2015 21.50 21.75 20.81 21.00 281,420 -0.01(-0.05%)
May 12, 2015 20.65 21.63 20.25 21.01 361,624 +0.10(+0.48%)
May 11, 2015 22.01 22.27 20.58 20.91 260,309 -1.01(-4.61%)
May 08, 2015 21.80 23.13 21.46 21.92 242,807 +0.47(+2.19%)
May 07, 2015 21.41 21.93 20.50 21.45 146,628 +0.11(+0.52%)
May 06, 2015 21.04 21.79 20.51 21.34 240,700 +0.44(+2.11%)
May 05, 2015 21.98 21.98 19.89 20.90 315,682 -1.26(-5.69%)
May 04, 2015 20.89 22.50 20.77 22.16 291,776 +1.42(+6.85%)
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.