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 (%)
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%)
Aug 01, 2018 14.90 15.18 14.73 14.91 293,806 +0.01(+0.07%)
Jul 31, 2018 15.10 15.10 14.62 14.90 320,090 -0.14(-0.93%)
Jul 30, 2018 14.65 15.50 14.46 15.04 464,864 +0.27(+1.83%)
Jul 27, 2018 15.88 15.99 14.67 14.77 381,300 -1.02(-6.46%)
Jul 26, 2018 15.70 16.36 15.70 15.79 227,803 +0.08(+0.51%)
Jul 25, 2018 16.21 16.34 15.47 15.71 542,384 -0.53(-3.26%)
Jul 24, 2018 16.85 16.96 16.23 16.24 258,795 -0.53(-3.16%)
Jul 23, 2018 16.91 17.09 16.45 16.77 135,199 -0.20(-1.18%)
Jul 20, 2018 17.09 17.18 16.85 16.97 111,405 -0.19(-1.11%)
Jul 19, 2018 17.20 17.40 16.90 17.16 179,713 -0.08(-0.46%)
Jul 18, 2018 17.32 17.57 17.10 17.24 127,557 -0.22(-1.26%)
Jul 17, 2018 17.21 17.80 17.04 17.46 174,092 +0.20(+1.16%)
Jul 16, 2018 17.32 17.32 16.80 17.26 190,155 +0.00(+0.00%)
Jul 13, 2018 17.45 17.60 17.17 17.26 131,229 -0.30(-1.71%)
Jul 12, 2018 17.63 17.11 17.56 274,510 +0.33(+1.92%)
Jul 11, 2018 16.76 17.33 16.73 17.23 194,662 +0.36(+2.13%)
Jul 10, 2018 16.80 17.09 16.43 16.87 187,303 +0.17(+1.02%)
Jul 09, 2018 17.03 17.03 16.45 16.70 311,620 -0.33(-1.94%)
Jul 06, 2018 16.39 17.06 16.06 17.03 227,320 +0.71(+4.35%)
Jul 05, 2018 16.47 16.67 16.00 16.32 190,368 +0.00(+0.00%)
Jul 03, 2018 16.32 16.32 16.32 0 +0.21(+1.30%)
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.