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 (%)
Oct 31, 2018 12.33 12.36 11.85 12.14 341,157 -0.19(-1.54%)
Oct 30, 2018 11.86 12.37 11.76 12.33 359,494 +0.43(+3.61%)
Oct 29, 2018 12.80 12.95 11.72 11.90 233,526 -0.72(-5.71%)
Oct 26, 2018 12.32 12.68 12.00 12.62 204,300 +0.10(+0.80%)
Oct 25, 2018 12.39 12.94 12.15 12.52 380,968 +0.22(+1.79%)
Oct 24, 2018 12.88 13.23 11.93 12.30 758,758 -0.55(-4.28%)
Oct 23, 2018 13.11 13.27 12.62 12.85 490,948 -0.49(-3.67%)
Oct 22, 2018 14.31 14.40 13.28 13.34 525,532 -0.96(-6.71%)
Oct 19, 2018 14.24 14.45 14.05 14.30 309,300 +0.06(+0.42%)
Oct 18, 2018 14.32 14.40 14.00 14.24 271,038 -0.15(-1.04%)
Oct 17, 2018 13.88 14.48 13.60 14.39 267,743 +0.48(+3.45%)
Oct 16, 2018 13.19 13.97 12.75 13.91 242,250 +0.81(+6.18%)
Oct 15, 2018 13.08 13.25 12.87 13.10 155,441 +0.00(+0.00%)
Oct 12, 2018 13.44 13.44 12.80 13.10 214,400 -0.07(-0.53%)
Oct 11, 2018 12.76 13.47 12.60 13.17 230,439 +0.35(+2.73%)
Oct 10, 2018 12.79 13.00 12.70 12.82 446,726 +0.02(+0.16%)
Oct 09, 2018 13.16 13.44 12.64 12.80 304,346 -0.38(-2.88%)
Oct 08, 2018 13.35 13.60 13.12 13.18 210,495 -0.27(-2.01%)
Oct 05, 2018 13.86 13.92 13.15 13.45 227,900 -0.42(-3.03%)
Oct 04, 2018 13.88 14.09 13.64 13.87 173,900 -0.14(-1.00%)
Oct 03, 2018 13.87 14.27 13.51 14.01 261,742 +0.24(+1.74%)
Oct 02, 2018 14.01 14.10 13.30 13.77 437,815 -0.28(-1.99%)
Oct 01, 2018 14.00 14.18 13.73 14.05 307,352 +0.13(+0.93%)
Sep 28, 2018 13.88 14.16 13.62 13.92 176,400 -0.02(-0.14%)
Sep 27, 2018 13.83 14.05 13.62 13.94 125,048 +0.13(+0.94%)
Sep 26, 2018 14.29 14.59 13.74 13.81 188,055 -0.47(-3.29%)
Sep 25, 2018 13.88 14.60 13.82 14.28 270,531 +0.48(+3.48%)
Sep 24, 2018 13.75 13.99 13.58 13.80 203,976 -0.08(-0.58%)
Sep 21, 2018 14.18 14.44 13.69 13.88 1,276,800 -0.24(-1.70%)
Sep 20, 2018 14.37 14.56 13.98 14.12 227,340 -0.12(-0.84%)
Sep 19, 2018 13.86 14.53 13.86 14.24 251,390 +0.42(+3.04%)
Sep 18, 2018 13.58 13.84 13.35 13.82 240,451 +0.26(+1.92%)
Sep 17, 2018 13.58 13.69 13.12 13.56 282,696 +0.03(+0.22%)
Sep 14, 2018 13.52 13.74 13.21 13.53 357,300 +0.00(+0.00%)
Sep 13, 2018 14.79 16.00 13.50 13.53 454,012 -0.85(-5.91%)
Sep 12, 2018 13.60 14.48 13.57 14.38 351,491 +0.79(+5.81%)
Sep 11, 2018 13.08 13.69 12.52 13.59 1,374,594 +0.53(+4.06%)
Sep 10, 2018 13.30 13.35 12.90 13.06 184,713 -0.04(-0.31%)
Sep 07, 2018 13.48 13.74 13.02 13.10 186,000 -0.43(-3.18%)
Sep 06, 2018 14.11 14.11 13.43 13.53 326,321 -0.64(-4.52%)
Sep 05, 2018 14.17 14.41 13.96 14.17 209,939 +0.01(+0.07%)
Sep 04, 2018 13.99 14.46 13.92 14.16 300,030 +0.16(+1.14%)
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%)
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.