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, 2016 58.78 59.74 56.06 57.52 436,297 -0.96(-1.64%)
Nov 29, 2016 58.94 59.62 57.33 58.48 350,125 -0.16(-0.26%)
Nov 28, 2016 60.47 60.65 58.01 58.63 290,526 -2.26(-3.70%)
Nov 25, 2016 60.50 60.98 59.45 60.89 132,890 +0.58(+0.96%)
Nov 23, 2016 60.31 60.31 60.31 0 +1.87(+3.20%)
Nov 22, 2016 58.64 59.47 57.07 58.44 316,152 -0.28(-0.48%)
Nov 21, 2016 57.81 58.75 57.38 58.72 278,670 +0.72(+1.24%)
Nov 18, 2016 57.82 58.42 57.28 58.00 358,952 +0.27(+0.47%)
Nov 17, 2016 58.04 58.45 56.95 57.73 377,389 -0.16(-0.28%)
Nov 16, 2016 58.05 59.58 57.51 57.89 340,372 -0.64(-1.09%)
Nov 15, 2016 57.37 58.99 56.35 58.53 400,656 +0.77(+1.33%)
Nov 14, 2016 55.79 57.79 53.62 57.76 513,066 +2.59(+4.69%)
Nov 11, 2016 53.46 55.92 52.99 55.17 567,185 +1.71(+3.20%)
Nov 10, 2016 54.40 55.55 53.05 53.46 636,863 -0.94(-1.73%)
Nov 09, 2016 53.35 55.79 52.83 54.40 835,230 +4.04(+8.02%)
Nov 08, 2016 49.63 50.86 48.91 50.36 418,831 +0.36(+0.72%)
Nov 07, 2016 48.91 50.45 47.52 50.00 498,450 +2.06(+4.30%)
Nov 04, 2016 45.91 50.50 45.54 47.94 639,276 +1.91(+4.15%)
Nov 03, 2016 46.75 47.07 45.23 46.03 670,275 -0.78(-1.67%)
Nov 02, 2016 48.73 48.73 46.72 46.81 379,832 -2.13(-4.35%)
Nov 01, 2016 48.67 49.53 47.80 48.94 266,009 +0.41(+0.84%)
Oct 31, 2016 49.03 49.32 47.65 48.53 341,127 -0.15(-0.31%)
Oct 28, 2016 48.83 49.16 47.15 48.68 257,872 -0.32(-0.65%)
Oct 27, 2016 49.62 50.04 48.36 49.00 271,301 -0.28(-0.57%)
Oct 26, 2016 49.66 50.38 48.97 49.28 253,502 -0.24(-0.48%)
Oct 25, 2016 50.31 50.62 48.85 49.52 482,400 +0.49(+1.00%)
Oct 24, 2016 48.64 49.28 48.37 49.03 282,824 +0.69(+1.43%)
Oct 21, 2016 48.53 48.69 47.56 48.34 265,907 -0.53(-1.08%)
Oct 20, 2016 47.69 49.48 47.35 48.87 381,761 +1.34(+2.82%)
Oct 19, 2016 47.20 47.94 46.00 47.53 402,201 +0.33(+0.70%)
Oct 18, 2016 48.14 49.05 46.83 47.20 396,075 -0.02(-0.04%)
Oct 17, 2016 47.22 48.03 46.39 47.22 358,745 +0.19(+0.40%)
Oct 14, 2016 49.44 50.04 46.95 47.03 328,767 -1.93(-3.94%)
Oct 13, 2016 48.18 50.05 48.05 48.96 273,425 +0.24(+0.49%)
Oct 12, 2016 52.05 52.66 48.66 48.72 434,397 -3.14(-6.05%)
Oct 11, 2016 53.50 53.50 51.19 51.86 246,895 -2.17(-4.02%)
Oct 10, 2016 52.08 54.16 51.95 54.03 328,822 +2.22(+4.28%)
Oct 07, 2016 52.40 52.89 50.75 51.81 260,649 -0.51(-0.97%)
Oct 06, 2016 53.37 53.41 51.90 52.32 335,789 -1.61(-2.99%)
Oct 05, 2016 52.79 54.28 52.01 53.93 290,784 +1.45(+2.76%)
Oct 04, 2016 52.07 54.05 51.82 52.48 325,279 +0.53(+1.02%)
Oct 03, 2016 52.00 52.75 51.33 51.95 431,562 -0.54(-1.03%)
Sep 30, 2016 52.11 53.07 51.47 52.49 316,219 +0.65(+1.25%)
Sep 29, 2016 53.64 54.13 51.06 51.84 417,458 -1.72(-3.21%)
Sep 28, 2016 54.03 54.21 52.46 53.56 350,691 -0.53(-0.98%)
Sep 27, 2016 53.14 54.21 52.23 54.09 243,973 +0.98(+1.85%)
Sep 26, 2016 54.04 54.45 52.92 53.11 243,922 -1.41(-2.59%)
Sep 23, 2016 53.92 54.85 53.28 54.52 353,188 +0.32(+0.59%)
Sep 22, 2016 53.25 54.21 52.81 54.20 352,732 +1.38(+2.61%)
Sep 21, 2016 51.86 53.09 50.58 52.82 360,005 +0.81(+1.56%)
Sep 20, 2016 51.75 52.65 51.23 52.01 352,176 +0.63(+1.23%)
Sep 19, 2016 51.04 52.43 50.86 51.38 354,219 +0.59(+1.16%)
Sep 16, 2016 50.16 51.05 49.45 50.79 702,147 +0.55(+1.09%)
Sep 15, 2016 50.00 51.56 49.35 50.24 417,662 +0.29(+0.58%)
Sep 14, 2016 48.21 50.26 48.04 49.95 613,366 +2.21(+4.63%)
Sep 13, 2016 47.69 48.20 46.22 47.74 353,718 -0.28(-0.58%)
Sep 12, 2016 46.25 48.02 46.24 48.02 391,804 +1.54(+3.31%)
Sep 09, 2016 48.93 49.22 46.36 46.48 532,342 -3.06(-6.18%)
Sep 08, 2016 47.62 49.59 46.86 49.54 400,869 +1.65(+3.45%)
Sep 07, 2016 44.68 47.98 44.59 47.89 608,954 +3.37(+7.57%)
Sep 06, 2016 43.72 44.54 42.94 44.52 430,746 +0.81(+1.85%)
Sep 02, 2016 44.98 43.71 43.71 43.71 322,900 -1.03(-2.30%)
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.