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 28, 2019 6.040 6.100 5.840 6.030 943,300 -0.02(-0.33%)
Jun 27, 2019 5.930 6.100 5.880 6.050 572,840 +0.18(+3.07%)
Jun 26, 2019 6.130 6.260 5.860 5.870 398,045 -0.22(-3.61%)
Jun 25, 2019 6.140 6.260 6.000 6.090 561,312 -0.05(-0.81%)
Jun 24, 2019 6.320 6.540 6.130 6.140 755,943 -0.16(-2.54%)
Jun 21, 2019 6.440 6.500 6.130 6.300 2,151,300 -0.15(-2.33%)
Jun 20, 2019 6.610 6.725 6.415 6.450 408,148 -0.06(-0.92%)
Jun 19, 2019 6.570 6.760 6.420 6.510 702,128 -0.02(-0.31%)
Jun 18, 2019 6.430 6.850 6.430 6.530 1,071,361 +0.09(+1.40%)
Jun 17, 2019 5.960 6.600 5.880 6.440 1,076,331 +0.54(+9.15%)
Jun 14, 2019 6.410 6.410 5.800 5.900 910,100 -0.48(-7.52%)
Jun 13, 2019 6.300 6.390 6.130 6.380 241,314 +0.10(+1.59%)
Jun 12, 2019 6.200 6.470 6.130 6.280 513,067 +0.07(+1.13%)
Jun 11, 2019 6.150 6.440 5.910 6.210 1,617,954 +0.12(+1.97%)
Jun 10, 2019 6.160 6.400 6.030 6.090 423,406 -0.01(-0.16%)
Jun 07, 2019 6.140 6.290 6.020 6.100 870,700 -0.01(-0.16%)
Jun 06, 2019 6.410 6.530 6.090 6.110 791,289 -0.30(-4.68%)
Jun 05, 2019 6.620 6.760 6.095 6.410 790,340 -0.24(-3.61%)
Jun 04, 2019 6.800 6.930 6.560 6.650 790,817 -0.17(-2.49%)
Jun 03, 2019 8.060 8.100 6.520 6.820 879,062 -1.58(-18.81%)
May 31, 2019 8.340 8.560 8.310 8.400 199,300 -0.06(-0.71%)
May 30, 2019 8.640 8.810 8.350 8.460 161,958 -0.18(-2.08%)
May 29, 2019 8.570 8.800 8.410 8.640 305,626 -0.09(-1.03%)
May 28, 2019 9.040 9.130 8.680 8.730 319,434 -0.32(-3.54%)
May 24, 2019 8.860 9.120 8.860 9.050 219,600 +0.24(+2.72%)
May 23, 2019 8.720 8.900 8.530 8.810 305,510 -0.05(-0.56%)
May 22, 2019 9.330 9.490 8.780 8.860 153,717 -0.51(-5.44%)
May 21, 2019 8.860 9.380 8.770 9.370 282,013 +0.54(+6.12%)
May 20, 2019 9.130 9.150 8.820 8.830 177,247 -0.38(-4.13%)
May 17, 2019 9.360 9.460 9.180 9.210 237,900 -0.30(-3.15%)
May 16, 2019 9.200 10.05 8.980 9.510 261,742 +0.34(+3.71%)
May 15, 2019 9.100 9.220 8.880 9.170 241,242 -0.03(-0.33%)
May 14, 2019 9.140 9.390 9.040 9.200 516,013 +0.10(+1.10%)
May 13, 2019 9.600 9.660 9.080 9.100 322,422 -0.78(-7.89%)
May 10, 2019 10.37 10.38 9.770 9.880 337,500 -0.51(-4.91%)
May 09, 2019 10.70 10.89 9.900 10.39 391,119 -0.55(-5.03%)
May 08, 2019 11.14 11.36 10.90 10.94 344,300 -0.24(-2.15%)
May 07, 2019 11.47 11.68 11.04 11.18 256,651 -0.42(-3.62%)
May 06, 2019 11.27 11.67 11.25 11.60 163,557 +0.05(+0.43%)
May 03, 2019 11.11 11.65 11.02 11.55 446,500 +0.51(+4.62%)
May 02, 2019 10.83 11.28 10.83 11.04 158,795 +0.10(+0.91%)
May 01, 2019 11.09 11.14 10.72 10.94 341,298 -0.14(-1.26%)
Apr 30, 2019 11.87 12.07 11.05 11.08 349,610 -0.86(-7.20%)
Apr 29, 2019 12.03 12.23 11.91 11.94 320,893 -0.09(-0.75%)
Apr 26, 2019 11.91 12.09 11.77 12.03 114,900 +0.09(+0.75%)
Apr 25, 2019 11.96 12.02 11.73 11.94 114,765 -0.03(-0.25%)
Apr 24, 2019 12.54 12.54 11.93 11.97 525,295 -0.55(-4.39%)
Apr 23, 2019 11.81 12.66 11.81 12.52 460,430 +0.69(+5.83%)
Apr 22, 2019 11.83 12.14 11.64 11.83 169,425 -0.08(-0.67%)
Apr 18, 2019 11.92 12.22 11.58 11.91 342,700 -0.09(-0.75%)
Apr 17, 2019 12.63 12.68 11.90 12.00 243,238 -0.56(-4.46%)
Apr 16, 2019 12.43 12.70 12.36 12.56 368,561 +0.15(+1.21%)
Apr 15, 2019 12.73 12.88 12.26 12.41 376,183 -0.31(-2.44%)
Apr 12, 2019 13.35 13.36 12.58 12.72 544,500 -0.02(-0.16%)
Apr 11, 2019 13.04 13.04 12.71 12.74 193,809 -0.31(-2.38%)
Apr 10, 2019 12.77 13.07 12.72 13.05 131,237 +0.31(+2.43%)
Apr 09, 2019 13.51 13.73 12.72 12.74 324,307 -0.82(-6.05%)
Apr 08, 2019 13.52 13.62 13.21 13.56 424,213 -0.02(-0.15%)
Apr 05, 2019 13.41 13.80 13.41 13.58 205,500 +0.21(+1.57%)
Apr 04, 2019 13.32 13.64 13.32 13.37 220,827 -0.02(-0.15%)
Apr 03, 2019 13.67 13.68 13.27 13.39 240,287 -0.08(-0.59%)
Apr 02, 2019 13.34 13.80 13.21 13.47 274,144 +0.15(+1.13%)
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.