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 (%)
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%)
May 01, 2015 20.30 21.20 20.12 20.74 368,169 +0.68(+3.39%)
Apr 30, 2015 21.02 21.91 19.78 20.06 325,252 -1.15(-5.42%)
Apr 29, 2015 21.46 22.97 20.88 21.21 231,532 -0.25(-1.16%)
Apr 28, 2015 21.02 22.26 20.05 21.46 305,780 -0.09(-0.42%)
Apr 27, 2015 24.23 24.23 21.41 21.55 219,659 -2.65(-10.95%)
Apr 24, 2015 24.37 24.91 24.09 24.20 142,369 -0.26(-1.06%)
Apr 23, 2015 23.99 24.95 23.70 24.46 117,990 +0.39(+1.62%)
Apr 22, 2015 25.00 25.41 23.94 24.07 266,319 -0.85(-3.41%)
Apr 21, 2015 24.02 25.11 24.02 24.92 311,524 +1.11(+4.66%)
Apr 20, 2015 24.35 24.80 23.16 23.81 179,637 -0.35(-1.45%)
Apr 17, 2015 22.23 24.18 21.72 24.16 316,507 +1.66(+7.38%)
Apr 16, 2015 21.40 23.18 21.30 22.50 260,045 +1.10(+5.14%)
Apr 15, 2015 20.34 21.59 20.00 21.40 154,933 +1.13(+5.57%)
Apr 14, 2015 20.59 20.82 20.00 20.27 184,834 -0.35(-1.70%)
Apr 13, 2015 20.91 21.56 20.44 20.62 301,941 -0.36(-1.72%)
Apr 10, 2015 20.02 21.02 19.89 20.98 191,114 +0.96(+4.80%)
Apr 09, 2015 20.63 21.30 19.41 20.02 160,183 -0.51(-2.48%)
Apr 08, 2015 20.00 20.67 19.58 20.53 201,391 +0.48(+2.39%)
Apr 07, 2015 20.28 21.85 19.85 20.05 294,262 -0.32(-1.57%)
Apr 06, 2015 20.03 20.89 19.73 20.37 230,623 -0.03(-0.15%)
Apr 02, 2015 22.21 20.40 20.40 20.40 380,000 -1.70(-7.69%)
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.