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, 2018 14.00 14.00 14.00 0 -0.14(-0.99%)
Aug 30, 2018 13.98 14.40 13.95 14.14 379,828 +0.08(+0.57%)
Aug 29, 2018 14.17 14.35 14.02 14.06 176,581 -0.16(-1.13%)
Aug 28, 2018 14.27 14.44 14.08 14.22 223,094 -0.08(-0.56%)
Aug 27, 2018 14.07 14.30 13.95 14.30 290,901 +0.30(+2.14%)
Aug 24, 2018 13.60 14.41 13.53 14.00 312,300 +0.45(+3.32%)
Aug 23, 2018 13.87 14.29 13.43 13.55 342,053 -0.38(-2.73%)
Aug 22, 2018 13.46 14.73 13.38 13.93 1,220,118 +0.51(+3.80%)
Aug 21, 2018 13.31 13.50 12.90 13.42 510,861 +0.12(+0.90%)
Aug 20, 2018 13.17 13.38 12.66 13.30 420,709 +0.12(+0.91%)
Aug 17, 2018 13.74 13.75 13.13 13.18 243,600 -0.57(-4.15%)
Aug 16, 2018 13.66 13.76 13.27 13.75 273,130 +0.16(+1.18%)
Aug 15, 2018 13.83 13.84 13.41 13.59 384,752 -0.27(-1.95%)
Aug 14, 2018 14.31 14.63 13.65 13.86 456,674 -0.45(-3.14%)
Aug 13, 2018 14.21 14.71 13.92 14.31 364,074 +0.22(+1.56%)
Aug 10, 2018 14.81 15.39 14.07 14.09 320,100 -0.61(-4.12%)
Aug 09, 2018 15.13 15.28 13.91 14.70 479,407 -0.78(-5.01%)
Aug 08, 2018 15.37 15.54 14.91 15.47 142,940 +0.09(+0.59%)
Aug 07, 2018 15.18 15.53 14.89 15.38 167,294 +0.19(+1.25%)
Aug 06, 2018 15.25 15.44 14.82 15.19 219,456 +0.00(+0.00%)
Aug 03, 2018 15.29 15.43 14.97 15.19 278,200 +0.00(+0.00%)
Aug 02, 2018 14.84 15.24 14.62 15.19 180,102 +0.28(+1.88%)
Aug 01, 2018 14.90 15.18 14.73 14.91 293,806 +0.01(+0.07%)
Jul 31, 2018 15.10 15.10 14.62 14.90 320,090 -0.14(-0.93%)
Jul 30, 2018 14.65 15.50 14.46 15.04 464,864 +0.27(+1.83%)
Jul 27, 2018 15.88 15.99 14.67 14.77 381,300 -1.02(-6.46%)
Jul 26, 2018 15.70 16.36 15.70 15.79 227,803 +0.08(+0.51%)
Jul 25, 2018 16.21 16.34 15.47 15.71 542,384 -0.53(-3.26%)
Jul 24, 2018 16.85 16.96 16.23 16.24 258,795 -0.53(-3.16%)
Jul 23, 2018 16.91 17.09 16.45 16.77 135,199 -0.20(-1.18%)
Jul 20, 2018 17.09 17.18 16.85 16.97 111,405 -0.19(-1.11%)
Jul 19, 2018 17.20 17.40 16.90 17.16 179,713 -0.08(-0.46%)
Jul 18, 2018 17.32 17.57 17.10 17.24 127,557 -0.22(-1.26%)
Jul 17, 2018 17.21 17.80 17.04 17.46 174,092 +0.20(+1.16%)
Jul 16, 2018 17.32 17.32 16.80 17.26 190,155 +0.00(+0.00%)
Jul 13, 2018 17.45 17.60 17.17 17.26 131,229 -0.30(-1.71%)
Jul 12, 2018 17.63 17.11 17.56 274,510 +0.33(+1.92%)
Jul 11, 2018 16.76 17.33 16.73 17.23 194,662 +0.36(+2.13%)
Jul 10, 2018 16.80 17.09 16.43 16.87 187,303 +0.17(+1.02%)
Jul 09, 2018 17.03 17.03 16.45 16.70 311,620 -0.33(-1.94%)
Jul 06, 2018 16.39 17.06 16.06 17.03 227,320 +0.71(+4.35%)
Jul 05, 2018 16.47 16.67 16.00 16.32 190,368 +0.00(+0.00%)
Jul 03, 2018 16.32 16.32 16.32 0 +0.21(+1.30%)
Jul 02, 2018 15.71 16.13 15.53 16.11 338,925 +0.30(+1.90%)
Jun 29, 2018 15.66 15.98 15.44 15.81 418,502 +0.26(+1.67%)
Jun 28, 2018 16.65 16.72 15.32 15.55 728,795 -1.24(-7.39%)
Jun 27, 2018 17.86 17.86 16.76 16.79 269,898 -0.98(-5.51%)
Jun 26, 2018 17.34 17.88 17.05 17.77 345,024 +0.50(+2.90%)
Jun 25, 2018 17.30 17.57 16.95 17.27 262,817 -0.11(-0.63%)
Jun 22, 2018 17.26 17.44 16.99 17.38 645,549 +0.25(+1.46%)
Jun 21, 2018 17.74 17.74 16.93 17.13 233,059 -0.55(-3.11%)
Jun 20, 2018 17.37 17.72 16.87 17.68 318,391 +0.37(+2.14%)
Jun 19, 2018 16.94 17.36 16.61 17.31 405,210 +0.31(+1.82%)
Jun 18, 2018 16.97 17.05 16.60 17.00 253,965 -0.01(-0.06%)
Jun 15, 2018 17.64 16.83 17.01 838,517 -0.63(-3.57%)
Jun 14, 2018 17.27 17.71 17.03 17.64 312,760 +0.37(+2.14%)
Jun 13, 2018 17.31 17.65 16.90 17.27 168,554 +0.04(+0.23%)
Jun 12, 2018 17.34 17.50 17.18 17.23 217,864 +0.03(+0.17%)
Jun 11, 2018 17.08 17.32 16.82 17.20 213,077 +0.12(+0.70%)
Jun 08, 2018 17.29 17.49 16.89 17.08 235,862 -0.26(-1.50%)
Jun 07, 2018 17.63 17.69 17.12 17.34 317,769 -0.32(-1.81%)
Jun 06, 2018 17.57 17.84 17.41 17.66 354,624 +0.18(+1.03%)
Jun 05, 2018 16.76 17.95 16.76 17.48 400,285 +0.64(+3.80%)
Jun 04, 2018 18.24 18.55 16.14 16.84 1,056,476 -1.43(-7.83%)
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.