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 28, 2014 20.01 21.45 19.60 20.56 172,212 +0.09(+0.44%)
Nov 26, 2014 20.06 20.47 20.47 20.47 272,500 +0.22(+1.09%)
Nov 25, 2014 20.25 20.44 19.48 20.25 432,871 -0.45(-2.17%)
Nov 24, 2014 16.57 20.76 16.51 20.70 704,288 +4.95(+31.43%)
Nov 21, 2014 15.85 15.93 15.44 15.75 128,789 +0.01(+0.06%)
Nov 20, 2014 15.23 15.83 15.03 15.74 77,449 +0.39(+2.54%)
Nov 19, 2014 15.34 15.50 15.06 15.35 56,999 -0.08(-0.52%)
Nov 18, 2014 15.21 15.55 15.16 15.43 34,380 +0.22(+1.45%)
Nov 17, 2014 15.15 15.45 14.76 15.21 75,223 +0.02(+0.13%)
Nov 14, 2014 14.76 15.50 14.43 15.19 195,933 +0.41(+2.77%)
Nov 13, 2014 14.53 15.00 14.13 14.78 86,797 +0.24(+1.65%)
Nov 12, 2014 14.01 14.55 14.01 14.54 31,952 +0.45(+3.19%)
Nov 11, 2014 14.66 14.70 13.99 14.09 67,492 -0.76(-5.12%)
Nov 10, 2014 14.30 14.89 14.08 14.85 43,943 +0.49(+3.41%)
Nov 07, 2014 14.85 14.95 14.05 14.36 43,471 -0.48(-3.23%)
Nov 06, 2014 13.92 14.90 13.76 14.84 122,550 +1.04(+7.54%)
Nov 05, 2014 13.36 13.85 13.36 13.80 70,030 +0.51(+3.84%)
Nov 04, 2014 12.93 13.36 12.93 13.29 42,091 +0.24(+1.84%)
Nov 03, 2014 13.00 13.21 12.89 13.05 102,910 +0.01(+0.08%)
Oct 31, 2014 13.66 13.66 12.64 13.04 104,196 -0.40(-2.94%)
Oct 30, 2014 12.98 13.48 12.80 13.44 38,589 +0.44(+3.35%)
Oct 29, 2014 13.13 13.13 12.85 13.00 56,325 -0.15(-1.14%)
Oct 28, 2014 12.79 13.18 12.78 13.15 106,092 +0.49(+3.87%)
Oct 27, 2014 12.70 12.73 12.82 12.66 39,190 -0.16(-1.25%)
Oct 24, 2014 12.18 12.88 12.18 12.82 43,356 +0.73(+6.04%)
Oct 23, 2014 12.17 12.55 11.79 12.09 118,767 +0.09(+0.75%)
Oct 22, 2014 12.10 12.41 11.89 12.00 33,192 -0.20(-1.64%)
Oct 21, 2014 12.11 12.41 12.00 12.20 52,859 +0.12(+0.99%)
Oct 20, 2014 11.88 12.36 11.88 12.08 33,750 +0.08(+0.67%)
Oct 17, 2014 12.70 12.70 11.86 12.00 79,522 -0.41(-3.30%)
Oct 16, 2014 11.78 12.72 11.78 12.41 173,771 +0.41(+3.42%)
Oct 15, 2014 12.06 12.50 11.88 12.00 198,577 -0.23(-1.88%)
Oct 14, 2014 11.81 12.38 11.79 12.23 156,183 +0.42(+3.56%)
Oct 13, 2014 11.70 11.99 11.52 11.81 116,519 +0.09(+0.77%)
Oct 10, 2014 11.62 12.03 11.62 11.72 46,245 +0.00(+0.00%)
Oct 09, 2014 11.94 12.04 11.62 11.72 48,646 -0.42(-3.46%)
Oct 08, 2014 11.97 12.32 11.70 12.14 106,431 +0.24(+2.02%)
Oct 07, 2014 11.84 12.06 11.66 11.90 104,714 -0.12(-0.96%)
Oct 06, 2014 12.07 12.19 11.62 12.02 114,599 -0.05(-0.46%)
Oct 03, 2014 12.26 12.26 11.69 12.07 75,459 +0.00(+0.00%)
Oct 02, 2014 12.06 12.14 11.66 12.07 144,522 +0.42(+3.61%)
Oct 01, 2014 11.78 11.96 11.41 11.65 118,005 -0.08(-0.68%)
Sep 30, 2014 12.00 12.09 11.70 11.73 98,137 -0.32(-2.66%)
Sep 29, 2014 11.86 12.19 11.84 12.05 61,957 -0.05(-0.41%)
Sep 26, 2014 12.04 12.55 12.01 12.10 69,895 +0.09(+0.75%)
Sep 25, 2014 12.40 12.51 11.88 12.01 78,533 -0.40(-3.22%)
Sep 24, 2014 12.30 12.46 11.99 12.41 39,526 +0.13(+1.06%)
Sep 23, 2014 11.50 12.34 11.50 12.28 170,909 +0.67(+5.77%)
Sep 22, 2014 11.45 11.74 11.42 11.61 47,658 +0.15(+1.31%)
Sep 19, 2014 12.01 12.17 11.40 11.46 141,127 -0.46(-3.86%)
Sep 18, 2014 11.95 12.14 11.61 11.92 39,659 +0.02(+0.17%)
Sep 17, 2014 11.89 12.17 11.74 11.90 37,719 -0.01(-0.08%)
Sep 16, 2014 12.03 12.44 11.62 11.91 59,008 +0.40(+3.48%)
Sep 15, 2014 11.83 11.83 11.43 11.51 54,034 -0.29(-2.46%)
Sep 12, 2014 12.30 12.30 11.72 11.80 59,392 -0.48(-3.91%)
Sep 11, 2014 12.47 12.91 11.99 12.28 82,570 -0.33(-2.62%)
Sep 10, 2014 11.95 12.71 11.87 12.61 65,266 +0.71(+5.97%)
Sep 09, 2014 11.97 12.32 11.76 11.90 90,256 -0.05(-0.42%)
Sep 08, 2014 11.64 12.16 11.50 11.95 79,088 +0.35(+3.02%)
Sep 05, 2014 11.66 11.66 11.29 11.60 68,562 -0.14(-1.19%)
Sep 04, 2014 11.78 12.09 11.65 11.74 58,515 -0.02(-0.17%)
Sep 03, 2014 12.01 12.01 11.50 11.76 80,893 -0.08(-0.68%)
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.