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 (%)
Mar 31, 2015 23.58 24.57 22.61 22.85 368,692 -0.91(-3.83%)
Mar 30, 2015 22.58 23.91 22.25 23.76 214,725 +1.23(+5.46%)
Mar 27, 2015 22.03 23.21 21.96 22.53 180,589 +0.40(+1.81%)
Mar 26, 2015 21.85 22.77 21.57 22.13 219,268 +0.03(+0.14%)
Mar 25, 2015 22.82 23.29 21.50 22.10 391,987 -0.65(-2.86%)
Mar 24, 2015 24.00 24.70 22.50 22.75 465,815 -1.19(-4.97%)
Mar 23, 2015 24.88 25.39 23.52 23.94 271,514 -0.85(-3.43%)
Mar 20, 2015 26.61 27.10 24.55 24.79 1,661,604 -1.18(-4.54%)
Mar 19, 2015 24.01 27.00 24.00 25.97 386,554 +1.97(+8.21%)
Mar 18, 2015 24.60 25.54 23.31 24.00 525,038 -1.90(-7.34%)
Mar 17, 2015 24.91 25.81 24.33 25.90 175,155 +0.82(+3.27%)
Mar 16, 2015 26.13 26.57 24.81 25.08 187,369 -0.81(-3.13%)
Mar 13, 2015 25.91 27.06 25.29 25.89 161,138 +0.12(+0.47%)
Mar 12, 2015 25.33 25.95 24.77 25.77 184,771 +0.62(+2.47%)
Mar 11, 2015 24.99 25.40 24.56 25.15 92,438 +0.08(+0.32%)
Mar 10, 2015 24.46 25.40 24.18 25.07 107,883 +0.29(+1.17%)
Mar 09, 2015 24.67 25.00 24.01 24.78 178,507 +0.23(+0.94%)
Mar 06, 2015 25.40 25.88 24.41 24.55 136,037 -1.09(-4.25%)
Mar 05, 2015 25.33 26.37 25.33 25.64 156,209 +0.56(+2.23%)
Mar 04, 2015 24.65 25.61 23.88 25.08 141,526 +0.32(+1.29%)
Mar 03, 2015 26.08 26.44 24.44 24.76 255,613 -1.33(-5.10%)
Mar 02, 2015 25.70 26.50 25.55 26.09 157,509 +0.35(+1.36%)
Feb 27, 2015 27.47 27.81 25.41 25.74 165,512 -1.61(-5.89%)
Feb 26, 2015 27.00 27.60 26.32 27.35 112,093 +0.26(+0.96%)
Feb 25, 2015 26.56 27.82 26.28 27.09 104,554 +0.56(+2.11%)
Feb 24, 2015 27.16 27.30 26.01 26.53 124,972 -0.69(-2.53%)
Feb 23, 2015 26.11 28.36 26.01 27.22 365,336 +0.95(+3.62%)
Feb 20, 2015 25.97 26.62 25.97 26.27 101,604 +0.42(+1.62%)
Feb 19, 2015 25.76 26.59 25.62 25.85 223,786 +0.12(+0.47%)
Feb 18, 2015 25.25 25.81 25.19 25.73 275,781 +0.66(+2.63%)
Feb 17, 2015 24.64 25.30 24.64 25.07 180,565 +0.44(+1.79%)
Feb 13, 2015 24.01 24.63 24.63 24.63 142,900 +0.63(+2.62%)
Feb 12, 2015 24.70 25.17 23.77 24.00 149,974 -0.38(-1.56%)
Feb 11, 2015 25.01 25.29 24.10 24.38 192,238 -0.53(-2.13%)
Feb 10, 2015 25.12 25.54 24.60 24.91 193,996 +0.11(+0.44%)
Feb 09, 2015 24.87 25.88 24.58 24.80 194,896 +0.23(+0.94%)
Feb 06, 2015 26.63 26.89 24.50 24.57 257,252 -1.95(-7.35%)
Feb 05, 2015 26.89 26.98 26.05 26.52 263,865 +0.82(+3.19%)
Feb 04, 2015 24.75 26.50 23.64 25.70 728,295 +0.74(+2.96%)
Feb 03, 2015 26.09 26.84 23.74 24.96 313,045 -1.16(-4.44%)
Feb 02, 2015 26.44 26.90 25.51 26.12 261,235 -0.19(-0.72%)
Jan 30, 2015 26.22 26.89 25.80 26.31 632,390 +0.11(+0.42%)
Jan 29, 2015 26.25 26.60 25.57 26.20 474,695 -0.81(-3.00%)
Jan 28, 2015 27.33 27.99 25.26 27.01 462,662 -0.33(-1.21%)
Jan 27, 2015 26.32 28.00 26.25 27.34 261,558 +0.59(+2.21%)
Jan 26, 2015 25.04 27.40 25.01 26.75 504,075 +1.80(+7.21%)
Jan 23, 2015 24.94 27.44 24.50 24.95 188,460 +0.06(+0.24%)
Jan 22, 2015 25.20 26.00 23.58 24.89 295,736 +0.29(+1.18%)
Jan 21, 2015 25.85 26.16 24.17 24.60 249,178 -1.25(-4.84%)
Jan 20, 2015 25.97 26.48 25.06 25.85 354,609 +0.81(+3.23%)
Jan 16, 2015 24.56 26.17 24.37 25.04 471,613 +0.39(+1.58%)
Jan 15, 2015 26.21 26.28 24.38 24.65 223,981 -1.39(-5.34%)
Jan 14, 2015 26.04 27.08 25.95 26.04 312,213 -0.21(-0.80%)
Jan 13, 2015 28.13 28.40 26.06 26.25 436,418 -1.75(-6.25%)
Jan 12, 2015 25.83 28.29 25.82 28.00 872,228 +3.09(+12.40%)
Jan 09, 2015 23.32 25.62 23.27 24.91 287,967 +1.44(+6.14%)
Jan 08, 2015 23.64 23.97 23.03 23.47 377,201 -0.17(-0.72%)
Jan 07, 2015 22.83 24.00 22.00 23.64 2,481,254 +0.64(+2.78%)
Jan 06, 2015 25.69 26.35 22.53 23.00 583,292 -3.92(-14.56%)
Jan 05, 2015 27.72 27.82 26.82 26.92 258,230 -0.79(-2.85%)
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.