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 (%)
Dec 31, 2015 41.47 41.50 41.50 41.50 433,200 -0.09(-0.22%)
Dec 30, 2015 42.83 42.88 41.22 41.59 298,933 -1.40(-3.26%)
Dec 29, 2015 41.63 43.29 41.46 42.99 262,880 +1.55(+3.74%)
Dec 28, 2015 42.12 42.69 41.02 41.44 321,001 -0.63(-1.50%)
Dec 24, 2015 42.09 42.07 42.07 42.07 157,600 +0.12(+0.29%)
Dec 23, 2015 42.59 42.90 41.80 41.95 262,316 -0.55(-1.29%)
Dec 22, 2015 44.38 44.77 42.02 42.50 414,930 -1.86(-4.19%)
Dec 21, 2015 44.99 45.70 43.55 44.36 507,093 -0.36(-0.81%)
Dec 18, 2015 43.75 45.72 43.22 44.72 2,977,036 +0.97(+2.22%)
Dec 17, 2015 44.00 44.30 42.50 43.75 567,410 -0.02(-0.05%)
Dec 16, 2015 40.74 43.85 40.35 43.77 659,207 +3.53(+8.77%)
Dec 15, 2015 41.08 41.88 39.92 40.24 613,234 -0.55(-1.35%)
Dec 14, 2015 39.38 40.90 39.00 40.79 808,042 +1.66(+4.24%)
Dec 11, 2015 39.20 40.31 38.67 39.13 353,245 -0.87(-2.17%)
Dec 10, 2015 39.41 40.81 39.22 40.00 345,996 +0.72(+1.83%)
Dec 09, 2015 40.46 40.46 38.00 39.28 527,550 -1.45(-3.56%)
Dec 08, 2015 39.30 40.82 38.76 40.73 372,933 +1.32(+3.35%)
Dec 07, 2015 40.16 40.91 39.12 39.41 497,980 -1.02(-2.52%)
Dec 04, 2015 38.52 40.58 38.24 40.43 436,085 +2.51(+6.62%)
Dec 03, 2015 38.21 40.27 37.22 37.92 647,658 -0.07(-0.18%)
Dec 02, 2015 38.00 38.80 37.56 37.99 285,189 -0.09(-0.24%)
Dec 01, 2015 38.53 38.53 36.90 38.08 301,443 -0.37(-0.96%)
Nov 30, 2015 38.51 39.05 37.49 38.45 400,439 -0.04(-0.10%)
Nov 27, 2015 34.22 38.73 34.22 38.49 169,358 +0.09(+0.23%)
Nov 25, 2015 37.16 38.40 38.40 38.40 479,400 +1.10(+2.95%)
Nov 24, 2015 35.82 37.90 35.65 37.30 439,766 +1.11(+3.07%)
Nov 23, 2015 35.25 36.82 35.12 36.19 480,328 +0.86(+2.43%)
Nov 20, 2015 34.70 36.45 34.60 35.33 648,702 +0.65(+1.87%)
Nov 19, 2015 34.37 35.65 34.03 34.68 526,731 +0.21(+0.61%)
Nov 18, 2015 34.54 34.74 32.50 34.47 635,679 -0.05(-0.14%)
Nov 17, 2015 34.34 35.16 33.66 34.52 428,933 +0.38(+1.11%)
Nov 16, 2015 34.37 34.95 33.16 34.14 421,754 -0.06(-0.18%)
Nov 13, 2015 33.75 35.15 33.01 34.20 318,689 +0.23(+0.68%)
Nov 12, 2015 34.50 35.61 33.88 33.97 417,472 -0.37(-1.08%)
Nov 11, 2015 36.06 36.17 34.00 34.34 462,616 -1.50(-4.19%)
Nov 10, 2015 36.54 36.54 35.04 35.84 281,463 -0.27(-0.75%)
Nov 09, 2015 36.12 37.00 35.04 36.11 492,130 -0.01(-0.03%)
Nov 06, 2015 35.15 36.52 34.70 36.12 485,286 +0.48(+1.35%)
Nov 05, 2015 35.60 36.38 34.55 35.64 377,783 +0.41(+1.16%)
Nov 04, 2015 34.94 36.13 33.73 35.23 590,722 +0.41(+1.18%)
Nov 03, 2015 34.24 36.85 33.38 34.82 617,744 +0.29(+0.84%)
Nov 02, 2015 32.25 34.96 32.15 34.53 765,467 +2.38(+7.40%)
Oct 30, 2015 31.67 32.66 31.13 32.15 335,491 +0.27(+0.85%)
Oct 29, 2015 33.09 34.14 31.52 31.88 489,778 -1.46(-4.38%)
Oct 28, 2015 30.90 33.35 30.40 33.34 755,403 +2.33(+7.51%)
Oct 27, 2015 29.78 31.10 29.53 31.01 576,472 +1.15(+3.85%)
Oct 26, 2015 29.80 31.07 29.50 29.86 388,724 +0.04(+0.13%)
Oct 23, 2015 29.74 30.77 29.04 29.82 630,104 -0.16(-0.53%)
Oct 22, 2015 29.78 31.00 28.94 29.98 561,806 +0.21(+0.71%)
Oct 21, 2015 29.26 30.48 27.76 29.77 524,193 +0.75(+2.58%)
Oct 20, 2015 30.38 30.68 28.15 29.02 1,112,137 -1.20(-3.97%)
Oct 19, 2015 31.87 32.19 28.91 30.22 1,503,059 -1.43(-4.52%)
Oct 16, 2015 27.73 32.48 27.06 31.65 2,614,113 +3.72(+13.32%)
Oct 15, 2015 27.60 28.48 24.79 27.93 7,972,205 +11.02(+65.17%)
Oct 14, 2015 16.56 17.36 16.24 16.91 363,900 +0.65(+4.00%)
Oct 13, 2015 16.65 17.52 16.19 16.26 431,523 -0.18(-1.09%)
Oct 12, 2015 15.50 16.94 15.27 16.44 573,315 +0.96(+6.20%)
Oct 09, 2015 15.63 15.95 15.20 15.48 333,423 -0.04(-0.26%)
Oct 08, 2015 15.72 15.84 15.13 15.52 332,226 -0.21(-1.34%)
Oct 07, 2015 16.06 16.20 15.15 15.73 535,012 -0.30(-1.87%)
Oct 06, 2015 16.61 16.74 15.30 16.03 387,353 -0.63(-3.78%)
Oct 05, 2015 16.93 17.19 15.67 16.66 320,894 -0.17(-1.01%)
Oct 02, 2015 15.41 17.00 15.00 16.83 523,886 +1.32(+8.51%)
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.