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 (%)
Aug 29, 2014 11.54 11.63 11.63 11.63 96,800 +0.09(+0.78%)
Aug 28, 2014 11.95 12.01 11.49 11.54 67,551 -0.46(-3.83%)
Aug 27, 2014 12.18 12.40 11.82 12.00 90,089 -0.20(-1.64%)
Aug 26, 2014 11.74 12.32 11.74 12.20 166,178 +0.54(+4.63%)
Aug 25, 2014 11.32 11.90 11.19 11.66 209,514 +0.52(+4.67%)
Aug 22, 2014 11.01 11.24 10.50 11.14 249,027 +0.08(+0.72%)
Aug 21, 2014 11.69 11.69 11.02 11.06 129,982 -0.68(-5.79%)
Aug 20, 2014 11.80 11.92 11.54 11.74 42,918 -0.14(-1.18%)
Aug 19, 2014 12.08 12.27 11.84 11.88 88,215 -0.21(-1.74%)
Aug 18, 2014 12.23 12.23 11.97 12.09 99,767 +0.04(+0.33%)
Aug 15, 2014 12.33 12.45 11.73 12.05 79,559 -0.23(-1.87%)
Aug 14, 2014 12.27 12.44 12.00 12.28 57,451 +0.07(+0.57%)
Aug 13, 2014 12.10 12.60 11.85 12.21 95,391 +0.29(+2.43%)
Aug 12, 2014 12.39 12.94 11.78 11.92 167,107 -0.60(-4.79%)
Aug 11, 2014 11.49 12.68 11.48 12.52 350,054 +1.17(+10.31%)
Aug 08, 2014 11.60 11.87 11.26 11.35 225,594 -0.20(-1.73%)
Aug 07, 2014 12.23 12.39 11.48 11.55 141,162 -0.57(-4.70%)
Aug 06, 2014 12.22 12.60 12.00 12.12 140,708 -0.26(-2.10%)
Aug 05, 2014 12.36 12.57 11.96 12.38 143,557 -0.13(-1.04%)
Aug 04, 2014 12.13 12.59 11.85 12.51 154,834 +0.51(+4.25%)
Aug 01, 2014 12.07 12.29 11.92 12.00 142,757 +0.00(+0.00%)
Jul 31, 2014 11.99 12.50 11.65 12.00 107,538 -0.30(-2.44%)
Jul 30, 2014 12.23 12.50 11.90 12.30 194,976 +0.26(+2.16%)
Jul 29, 2014 12.43 12.72 12.01 12.04 167,685 -0.28(-2.27%)
Jul 28, 2014 12.97 13.01 12.25 12.32 109,196 -0.63(-4.86%)
Jul 25, 2014 13.06 13.15 12.76 12.95 117,886 -0.26(-1.97%)
Jul 24, 2014 13.51 13.63 13.08 13.21 134,637 -0.32(-2.37%)
Jul 23, 2014 14.21 14.43 13.51 13.53 173,478 -0.58(-4.11%)
Jul 22, 2014 14.02 14.50 13.87 14.11 78,643 +0.19(+1.36%)
Jul 21, 2014 14.19 14.22 13.80 13.92 67,199 -0.40(-2.79%)
Jul 18, 2014 13.88 14.46 13.85 14.32 102,934 +0.39(+2.80%)
Jul 17, 2014 14.12 14.49 13.82 13.93 121,675 -0.36(-2.52%)
Jul 16, 2014 14.62 14.74 14.05 14.29 367,400 -0.26(-1.79%)
Jul 15, 2014 14.65 14.69 14.25 14.55 362,144 -0.11(-0.75%)
Jul 14, 2014 14.85 14.85 14.51 14.66 144,191 +0.07(+0.48%)
Jul 11, 2014 14.42 14.92 14.35 14.59 114,337 +0.11(+0.76%)
Jul 10, 2014 14.08 14.66 13.77 14.48 153,757 +0.00(+0.00%)
Jul 09, 2014 14.55 15.20 14.31 14.48 213,882 -0.43(-2.88%)
Jul 08, 2014 14.62 15.14 14.34 14.91 423,573 +0.29(+1.98%)
Jul 07, 2014 15.00 15.14 14.26 14.62 329,388 -0.43(-2.86%)
Jul 03, 2014 15.06 15.05 15.05 15.05 91,400 -0.04(-0.27%)
Jul 02, 2014 15.78 15.78 14.82 15.09 281,317 -0.83(-5.21%)
Jul 01, 2014 15.46 16.94 15.46 15.92 262,056 +0.37(+2.38%)
Jun 30, 2014 15.26 15.60 14.83 15.55 234,619 +0.21(+1.37%)
Jun 27, 2014 15.48 15.48 14.83 15.34 1,524,100 +0.00(+0.00%)
Jun 26, 2014 15.18 15.42 14.40 15.34 148,141 +0.27(+1.79%)
Jun 25, 2014 14.37 15.89 14.13 15.07 242,806 +0.64(+4.44%)
Jun 24, 2014 14.29 14.84 14.09 14.43 128,285 +0.17(+1.19%)
Jun 23, 2014 14.53 14.53 13.86 14.26 184,057 -0.15(-1.04%)
Jun 20, 2014 14.18 14.53 13.66 14.41 213,838 +0.25(+1.77%)
Jun 19, 2014 14.70 14.70 13.82 14.16 170,718 -0.53(-3.61%)
Jun 18, 2014 14.43 14.84 13.97 14.69 119,867 +0.23(+1.59%)
Jun 17, 2014 14.61 14.77 13.88 14.46 112,442 +0.10(+0.70%)
Jun 16, 2014 13.63 14.77 13.63 14.36 163,136 +0.66(+4.82%)
Jun 13, 2014 13.85 14.09 13.15 13.70 80,233 -0.20(-1.44%)
Jun 12, 2014 13.92 14.09 13.58 13.90 65,757 +0.07(+0.51%)
Jun 11, 2014 13.87 14.19 13.65 13.83 130,039 -0.16(-1.14%)
Jun 10, 2014 13.92 14.45 13.64 13.99 108,324 +0.19(+1.38%)
Jun 06, 2014 13.46 13.82 13.20 13.80 52,527 +0.46(+3.45%)
Jun 05, 2014 13.16 13.73 12.91 13.34 71,613 +0.33(+2.54%)
Jun 04, 2014 12.78 14.00 12.63 13.01 88,292 +0.15(+1.17%)
Jun 03, 2014 12.67 13.36 12.63 12.86 80,182 +0.19(+1.50%)
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.