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 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%)
Oct 01, 2015 15.39 15.77 14.73 15.51 443,626 +0.12(+0.78%)
Sep 30, 2015 15.40 15.92 14.70 15.39 474,071 +0.18(+1.18%)
Sep 29, 2015 15.01 16.48 14.78 15.21 660,232 -0.53(-3.37%)
Sep 28, 2015 16.89 17.32 15.38 15.74 957,563 -1.71(-9.80%)
Sep 25, 2015 19.59 19.87 17.03 17.45 326,495 -1.90(-9.82%)
Sep 24, 2015 19.39 19.56 18.35 19.35 166,409 -0.06(-0.31%)
Sep 23, 2015 19.83 20.24 19.02 19.41 172,866 -0.25(-1.27%)
Sep 22, 2015 20.38 20.41 19.26 19.66 366,865 -1.04(-5.02%)
Sep 21, 2015 22.02 22.25 19.55 20.70 409,948 -1.42(-6.42%)
Sep 18, 2015 21.43 22.24 21.08 22.12 311,619 +0.34(+1.56%)
Sep 17, 2015 21.14 22.05 20.92 21.78 185,474 +0.59(+2.78%)
Sep 16, 2015 21.55 21.68 20.50 21.19 180,160 -0.40(-1.85%)
Sep 15, 2015 21.56 21.92 20.93 21.59 171,713 +0.27(+1.27%)
Sep 14, 2015 21.00 21.60 20.42 21.32 295,287 +0.49(+2.35%)
Sep 11, 2015 20.64 20.99 20.30 20.83 329,836 +0.10(+0.48%)
Sep 10, 2015 20.25 21.04 20.25 20.73 291,169 +0.29(+1.42%)
Sep 09, 2015 20.94 21.14 19.83 20.44 280,383 -0.26(-1.26%)
Sep 08, 2015 19.59 20.82 19.51 20.70 265,757 +1.45(+7.53%)
Sep 04, 2015 18.91 19.25 19.25 19.25 195,700 +0.05(+0.26%)
Sep 03, 2015 19.73 20.48 18.96 19.20 378,818 -0.51(-2.59%)
Sep 02, 2015 18.67 19.73 17.94 19.71 336,654 +1.50(+8.24%)
Sep 01, 2015 18.73 19.01 18.10 18.21 427,131 -0.86(-4.51%)
Aug 31, 2015 19.38 20.10 18.98 19.07 832,235 -0.30(-1.55%)
Aug 28, 2015 18.66 19.54 18.37 19.37 300,657 +0.61(+3.25%)
Aug 27, 2015 18.99 19.32 18.46 18.76 339,030 -0.14(-0.74%)
Aug 26, 2015 18.88 18.98 17.30 18.90 513,705 +0.25(+1.34%)
Aug 25, 2015 20.02 20.02 18.27 18.65 443,675 -0.41(-2.13%)
Aug 24, 2015 17.15 19.30 16.00 19.05 585,031 +0.79(+4.35%)
Aug 21, 2015 17.53 19.24 17.29 18.26 450,226 +0.30(+1.67%)
Aug 20, 2015 18.61 18.83 17.83 17.96 462,531 -0.68(-3.65%)
Aug 19, 2015 18.54 18.97 18.20 18.64 420,749 -0.06(-0.32%)
Aug 18, 2015 19.33 19.38 18.59 18.70 436,211 -0.55(-2.86%)
Aug 17, 2015 18.00 19.36 18.00 19.25 370,021 +0.46(+2.45%)
Aug 14, 2015 18.00 19.00 18.00 18.79 369,543 +0.69(+3.81%)
Aug 13, 2015 19.07 19.60 18.00 18.10 413,202 -1.06(-5.53%)
Aug 12, 2015 18.39 19.24 17.83 19.16 448,374 +0.39(+2.08%)
Aug 11, 2015 19.12 19.92 18.50 18.77 449,842 -0.71(-3.64%)
Aug 10, 2015 20.01 20.20 19.28 19.48 690,789 -0.69(-3.42%)
Aug 07, 2015 22.66 22.92 17.42 20.17 1,390,677 -2.80(-12.19%)
Aug 06, 2015 25.15 25.25 22.60 22.97 598,424 -2.05(-8.19%)
Aug 05, 2015 24.93 25.39 24.57 25.02 168,355 +0.15(+0.60%)
Aug 04, 2015 25.00 25.38 24.61 24.87 201,630 -0.32(-1.27%)
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.