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 30, 2019 5.620 5.650 5.400 5.430 113,100 -0.20(-3.55%)
Aug 29, 2019 5.450 5.640 5.350 5.630 243,738 +0.24(+4.45%)
Aug 28, 2019 5.250 5.450 5.180 5.390 419,205 +0.13(+2.47%)
Aug 27, 2019 5.600 5.680 5.250 5.260 131,059 -0.33(-5.90%)
Aug 26, 2019 5.590 5.630 5.520 5.590 87,386 +0.03(+0.54%)
Aug 23, 2019 5.740 5.820 5.470 5.560 194,100 -0.19(-3.30%)
Aug 22, 2019 5.810 5.860 5.670 5.750 104,282 -0.04(-0.69%)
Aug 21, 2019 5.800 5.920 5.660 5.790 488,261 +0.01(+0.17%)
Aug 20, 2019 5.880 5.940 5.680 5.780 170,278 -0.10(-1.70%)
Aug 19, 2019 5.870 5.990 5.800 5.880 158,949 +0.07(+1.20%)
Aug 16, 2019 5.720 5.870 5.600 5.810 282,600 +0.08(+1.40%)
Aug 15, 2019 5.620 5.850 5.490 5.730 258,424 +0.14(+2.50%)
Aug 14, 2019 5.660 5.790 5.460 5.590 287,800 -0.16(-2.78%)
Aug 13, 2019 5.530 5.825 5.470 5.750 439,549 +0.21(+3.79%)
Aug 12, 2019 5.420 5.670 5.370 5.540 214,317 +0.04(+0.73%)
Aug 09, 2019 5.570 5.610 5.400 5.500 219,800 -0.05(-0.90%)
Aug 08, 2019 5.200 5.730 5.130 5.550 612,837 +0.30(+5.71%)
Aug 07, 2019 5.100 5.320 5.100 5.250 173,292 +0.03(+0.57%)
Aug 06, 2019 5.080 5.260 4.980 5.220 202,722 +0.20(+3.98%)
Aug 05, 2019 4.990 5.580 4.890 5.020 419,975 -0.08(-1.57%)
Aug 02, 2019 5.050 5.140 4.995 5.100 238,600 +0.00(+0.00%)
Aug 01, 2019 5.100 5.220 5.040 5.100 304,542 -0.01(-0.20%)
Jul 31, 2019 5.230 5.340 5.090 5.110 233,839 -0.12(-2.29%)
Jul 30, 2019 5.020 5.260 5.020 5.230 321,146 +0.17(+3.36%)
Jul 29, 2019 5.120 5.240 4.960 5.060 175,647 -0.08(-1.56%)
Jul 26, 2019 5.160 5.270 5.030 5.140 709,400 +0.00(+0.00%)
Jul 25, 2019 5.260 5.340 4.900 5.140 544,363 -0.16(-3.02%)
Jul 24, 2019 5.350 5.350 5.140 5.300 248,365 -0.07(-1.30%)
Jul 23, 2019 5.530 5.550 5.320 5.370 685,613 -0.13(-2.36%)
Jul 22, 2019 5.570 5.680 5.490 5.500 231,118 -0.09(-1.61%)
Jul 19, 2019 5.580 5.670 5.444 5.590 274,500 +0.00(+0.00%)
Jul 18, 2019 5.420 5.710 5.400 5.590 348,469 +0.11(+2.01%)
Jul 17, 2019 5.650 5.680 5.340 5.480 453,352 -0.18(-3.18%)
Jul 16, 2019 5.590 5.780 5.530 5.660 315,526 +0.07(+1.25%)
Jul 15, 2019 5.680 5.736 5.550 5.590 214,619 -0.07(-1.24%)
Jul 12, 2019 5.680 5.880 5.630 5.660 294,500 -0.02(-0.35%)
Jul 11, 2019 5.890 5.890 5.550 5.680 451,159 -0.18(-3.07%)
Jul 10, 2019 5.850 5.990 5.680 5.860 628,040 +0.09(+1.56%)
Jul 09, 2019 5.830 5.940 5.750 5.770 861,016 -0.11(-1.87%)
Jul 08, 2019 6.030 6.160 5.800 5.880 347,704 -0.24(-3.92%)
Jul 05, 2019 6.190 6.260 6.060 6.120 781,200 -0.13(-2.08%)
Jul 03, 2019 6.100 6.300 5.980 6.250 206,400 +0.14(+2.29%)
Jul 02, 2019 6.280 6.300 6.050 6.110 328,581 -0.20(-3.17%)
Jul 01, 2019 6.100 6.360 6.010 6.310 849,269 +0.28(+4.64%)
Jun 28, 2019 6.040 6.100 5.840 6.030 943,300 -0.02(-0.33%)
Jun 27, 2019 5.930 6.100 5.880 6.050 572,840 +0.18(+3.07%)
Jun 26, 2019 6.130 6.260 5.860 5.870 398,045 -0.22(-3.61%)
Jun 25, 2019 6.140 6.260 6.000 6.090 561,312 -0.05(-0.81%)
Jun 24, 2019 6.320 6.540 6.130 6.140 755,943 -0.16(-2.54%)
Jun 21, 2019 6.440 6.500 6.130 6.300 2,151,300 -0.15(-2.33%)
Jun 20, 2019 6.610 6.725 6.415 6.450 408,148 -0.06(-0.92%)
Jun 19, 2019 6.570 6.760 6.420 6.510 702,128 -0.02(-0.31%)
Jun 18, 2019 6.430 6.850 6.430 6.530 1,071,361 +0.09(+1.40%)
Jun 17, 2019 5.960 6.600 5.880 6.440 1,076,331 +0.54(+9.15%)
Jun 14, 2019 6.410 6.410 5.800 5.900 910,100 -0.48(-7.52%)
Jun 13, 2019 6.300 6.390 6.130 6.380 241,314 +0.10(+1.59%)
Jun 12, 2019 6.200 6.470 6.130 6.280 513,067 +0.07(+1.13%)
Jun 11, 2019 6.150 6.440 5.910 6.210 1,617,954 +0.12(+1.97%)
Jun 10, 2019 6.160 6.400 6.030 6.090 423,406 -0.01(-0.16%)
Jun 07, 2019 6.140 6.290 6.020 6.100 870,700 -0.01(-0.16%)
Jun 06, 2019 6.410 6.530 6.090 6.110 791,289 -0.30(-4.68%)
Jun 05, 2019 6.620 6.760 6.095 6.410 790,340 -0.24(-3.61%)
Jun 04, 2019 6.800 6.930 6.560 6.650 790,817 -0.17(-2.49%)
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.