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 (%)
Nov 30, 2018 12.64 12.89 11.87 12.84 194,700 +0.21(+1.66%)
Nov 29, 2018 12.79 12.98 12.50 12.63 205,205 -0.23(-1.79%)
Nov 28, 2018 12.29 12.87 11.91 12.86 206,860 +0.65(+5.32%)
Nov 27, 2018 12.37 12.43 12.12 12.21 186,716 -0.26(-2.09%)
Nov 26, 2018 12.26 12.52 11.99 12.47 214,446 +0.43(+3.57%)
Nov 23, 2018 11.85 12.25 11.85 12.04 175,900 +0.08(+0.67%)
Nov 21, 2018 11.96 11.96 11.96 0 +0.59(+5.19%)
Nov 20, 2018 11.27 11.59 11.08 11.37 153,389 -0.07(-0.61%)
Nov 19, 2018 11.84 11.96 11.35 11.44 203,720 -0.44(-3.70%)
Nov 16, 2018 11.45 11.93 11.31 11.88 268,400 +0.31(+2.68%)
Nov 15, 2018 10.94 11.70 10.94 11.57 236,470 +0.60(+5.47%)
Nov 14, 2018 11.34 11.49 10.93 10.97 436,901 -0.29(-2.58%)
Nov 13, 2018 11.32 11.68 11.19 11.26 219,356 +0.03(+0.27%)
Nov 12, 2018 11.52 11.54 11.17 11.23 279,430 -0.34(-2.94%)
Nov 09, 2018 11.33 11.75 10.95 11.57 298,400 +0.08(+0.70%)
Nov 08, 2018 11.04 11.70 11.04 11.49 301,464 +0.36(+3.23%)
Nov 07, 2018 11.57 11.85 10.35 11.13 1,048,250 -0.98(-8.09%)
Nov 06, 2018 12.39 12.52 11.87 12.11 189,173 -0.31(-2.50%)
Nov 05, 2018 12.87 13.06 12.37 12.42 128,925 -0.41(-3.20%)
Nov 02, 2018 12.92 13.23 12.64 12.83 192,000 -0.16(-1.23%)
Nov 01, 2018 12.24 13.04 12.24 12.99 304,864 +0.85(+7.00%)
Oct 31, 2018 12.33 12.36 11.85 12.14 341,157 -0.19(-1.54%)
Oct 30, 2018 11.86 12.37 11.76 12.33 359,494 +0.43(+3.61%)
Oct 29, 2018 12.80 12.95 11.72 11.90 233,526 -0.72(-5.71%)
Oct 26, 2018 12.32 12.68 12.00 12.62 204,300 +0.10(+0.80%)
Oct 25, 2018 12.39 12.94 12.15 12.52 380,968 +0.22(+1.79%)
Oct 24, 2018 12.88 13.23 11.93 12.30 758,758 -0.55(-4.28%)
Oct 23, 2018 13.11 13.27 12.62 12.85 490,948 -0.49(-3.67%)
Oct 22, 2018 14.31 14.40 13.28 13.34 525,532 -0.96(-6.71%)
Oct 19, 2018 14.24 14.45 14.05 14.30 309,300 +0.06(+0.42%)
Oct 18, 2018 14.32 14.40 14.00 14.24 271,038 -0.15(-1.04%)
Oct 17, 2018 13.88 14.48 13.60 14.39 267,743 +0.48(+3.45%)
Oct 16, 2018 13.19 13.97 12.75 13.91 242,250 +0.81(+6.18%)
Oct 15, 2018 13.08 13.25 12.87 13.10 155,441 +0.00(+0.00%)
Oct 12, 2018 13.44 13.44 12.80 13.10 214,400 -0.07(-0.53%)
Oct 11, 2018 12.76 13.47 12.60 13.17 230,439 +0.35(+2.73%)
Oct 10, 2018 12.79 13.00 12.70 12.82 446,726 +0.02(+0.16%)
Oct 09, 2018 13.16 13.44 12.64 12.80 304,346 -0.38(-2.88%)
Oct 08, 2018 13.35 13.60 13.12 13.18 210,495 -0.27(-2.01%)
Oct 05, 2018 13.86 13.92 13.15 13.45 227,900 -0.42(-3.03%)
Oct 04, 2018 13.88 14.09 13.64 13.87 173,900 -0.14(-1.00%)
Oct 03, 2018 13.87 14.27 13.51 14.01 261,742 +0.24(+1.74%)
Oct 02, 2018 14.01 14.10 13.30 13.77 437,815 -0.28(-1.99%)
Oct 01, 2018 14.00 14.18 13.73 14.05 307,352 +0.13(+0.93%)
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%)
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.