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 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%)
Aug 03, 2015 23.46 25.32 23.46 25.19 389,977 +1.67(+7.10%)
Jul 31, 2015 23.50 24.35 23.00 23.52 454,542 +0.44(+1.91%)
Jul 30, 2015 23.20 23.32 22.32 23.08 229,284 -0.27(-1.16%)
Jul 29, 2015 24.02 24.47 22.80 23.35 244,701 -0.73(-3.03%)
Jul 28, 2015 23.41 24.37 22.85 24.08 326,540 +0.72(+3.08%)
Jul 27, 2015 23.45 23.46 22.69 23.36 355,780 -0.23(-0.97%)
Jul 24, 2015 24.36 24.86 23.55 23.59 225,396 -0.88(-3.60%)
Jul 23, 2015 24.97 25.13 24.10 24.47 179,127 -0.58(-2.32%)
Jul 22, 2015 24.64 25.20 24.51 25.05 195,762 +0.16(+0.64%)
Jul 21, 2015 25.05 25.49 24.57 24.89 262,300 -0.29(-1.15%)
Jul 20, 2015 25.35 25.84 24.66 25.18 227,302 -0.24(-0.94%)
Jul 17, 2015 25.95 26.38 24.41 25.42 321,340 -0.61(-2.34%)
Jul 16, 2015 25.76 26.64 25.16 26.03 297,425 +0.30(+1.17%)
Jul 15, 2015 26.69 27.62 25.67 25.73 217,718 -1.02(-3.81%)
Jul 14, 2015 26.23 26.99 25.84 26.75 316,568 +0.62(+2.37%)
Jul 13, 2015 26.05 26.88 25.71 26.13 698,430 +0.12(+0.46%)
Jul 10, 2015 26.35 26.47 25.47 26.01 458,937 +0.37(+1.44%)
Jul 09, 2015 25.69 26.30 24.93 25.64 212,803 +0.43(+1.71%)
Jul 08, 2015 25.52 25.81 24.96 25.21 326,593 -0.68(-2.63%)
Jul 07, 2015 24.91 25.94 24.10 25.89 508,369 +0.97(+3.89%)
Jul 06, 2015 24.01 24.95 23.19 24.92 360,494 +1.22(+5.15%)
Jul 02, 2015 24.25 23.70 23.70 23.70 130,900 -0.63(-2.59%)
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.