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 (%)
May 30, 2014 13.85 14.05 12.89 12.99 236,531 -0.91(-6.55%)
May 29, 2014 13.53 14.16 13.53 13.90 111,628 +0.40(+2.96%)
May 28, 2014 13.68 13.74 13.27 13.50 79,889 -0.28(-2.03%)
May 27, 2014 13.36 14.47 13.35 13.78 94,801 +0.32(+2.38%)
May 23, 2014 13.41 13.46 13.46 13.46 52,200 -0.07(-0.52%)
May 22, 2014 12.10 13.79 11.90 13.53 146,933 +1.54(+12.84%)
May 21, 2014 12.54 12.65 11.90 11.99 271,326 -0.60(-4.77%)
May 20, 2014 13.32 13.51 12.51 12.59 99,591 -0.63(-4.77%)
May 19, 2014 12.52 13.35 12.52 13.22 64,123 +0.52(+4.09%)
May 16, 2014 12.87 13.09 12.51 12.70 69,010 -0.19(-1.47%)
May 15, 2014 13.35 13.67 12.86 12.89 118,259 -0.61(-4.52%)
May 14, 2014 13.49 14.13 13.37 13.50 82,032 +0.03(+0.22%)
May 13, 2014 13.78 13.98 13.45 13.47 141,445 -0.20(-1.46%)
May 12, 2014 13.68 14.13 13.35 13.67 111,933 +0.03(+0.22%)
May 09, 2014 12.75 13.83 12.75 13.64 136,690 +0.34(+2.56%)
May 08, 2014 13.92 14.30 13.22 13.30 139,580 -0.80(-5.67%)
May 07, 2014 14.17 14.26 13.50 14.10 113,901 -0.13(-0.91%)
May 06, 2014 13.89 14.46 13.74 14.23 78,601 +0.20(+1.43%)
May 05, 2014 13.57 14.33 13.57 14.03 69,253 +0.34(+2.48%)
May 02, 2014 13.75 14.17 13.25 13.69 127,871 -0.08(-0.58%)
May 01, 2014 13.79 14.12 13.26 13.77 81,959 -0.20(-1.43%)
Apr 30, 2014 14.18 14.39 13.34 13.97 118,167 -0.36(-2.51%)
Apr 29, 2014 13.82 14.80 13.82 14.33 134,914 +0.53(+3.84%)
Apr 28, 2014 14.63 14.64 13.26 13.80 165,521 -0.73(-5.02%)
Apr 25, 2014 14.50 14.77 13.50 14.53 273,975 -0.05(-0.34%)
Apr 24, 2014 14.68 15.12 14.05 14.58 138,279 -0.03(-0.21%)
Apr 23, 2014 15.63 15.86 14.08 14.61 325,216 -1.17(-7.41%)
Apr 22, 2014 14.94 16.27 14.89 15.78 168,279 +0.94(+6.33%)
Apr 21, 2014 15.10 15.12 14.23 14.84 96,557 -0.08(-0.54%)
Apr 17, 2014 15.24 14.92 14.92 14.92 190,600 +0.28(+1.91%)
Apr 16, 2014 14.19 14.94 14.04 14.64 213,249 +0.65(+4.65%)
Apr 15, 2014 14.25 14.51 13.00 13.99 291,256 -0.23(-1.62%)
Apr 14, 2014 14.65 14.93 13.65 14.22 215,343 -0.12(-0.84%)
Apr 11, 2014 14.97 15.42 14.28 14.34 291,334 -0.87(-5.72%)
Apr 10, 2014 16.38 16.58 15.16 15.21 167,562 -1.29(-7.82%)
Apr 09, 2014 16.20 16.63 15.69 16.50 351,242 +0.36(+2.26%)
Apr 08, 2014 16.00 16.65 14.88 16.14 528,017 -0.15(-0.95%)
Apr 07, 2014 16.62 17.82 15.51 16.29 195,711 +0.07(+0.43%)
Apr 04, 2014 18.06 18.06 16.13 16.22 182,934 -1.66(-9.28%)
Apr 03, 2014 18.63 18.63 17.20 17.88 168,432 -0.66(-3.56%)
Apr 02, 2014 19.39 19.39 18.20 18.54 137,250 -0.78(-4.04%)
Apr 01, 2014 19.67 20.40 19.18 19.32 104,528 -0.34(-1.73%)
Mar 31, 2014 18.23 19.94 18.15 19.66 278,542 +1.57(+8.68%)
Mar 28, 2014 18.46 18.46 17.68 18.09 379,532 -0.40(-2.16%)
Mar 27, 2014 17.72 18.94 17.33 18.49 155,075 +0.76(+4.29%)
Mar 26, 2014 18.38 19.03 17.34 17.73 414,584 -0.38(-2.10%)
Mar 25, 2014 18.17 18.56 16.68 18.11 319,910 +0.09(+0.50%)
Mar 24, 2014 19.82 20.69 17.26 18.02 235,193 -1.69(-8.57%)
Mar 21, 2014 20.86 21.00 19.52 19.71 215,230 -0.98(-4.74%)
Mar 20, 2014 21.34 21.39 20.57 20.69 123,512 -0.67(-3.14%)
Mar 19, 2014 20.91 22.18 20.45 21.36 326,767 -1.40(-6.15%)
Mar 18, 2014 22.80 23.33 21.50 22.76 318,826 -0.23(-1.00%)
Mar 17, 2014 20.81 23.08 20.63 22.99 1,287,393 +4.24(+22.61%)
Mar 14, 2014 17.91 19.20 16.63 18.75 450,018 +0.67(+3.71%)
Mar 13, 2014 17.88 18.80 16.99 18.08 473,448 +0.18(+1.01%)
Mar 12, 2014 16.27 18.25 16.00 17.90 212,989 +1.48(+9.01%)
Mar 11, 2014 16.50 17.00 16.29 16.42 61,077 +0.02(+0.12%)
Mar 10, 2014 15.74 16.56 15.31 16.40 126,804 +0.76(+4.86%)
Mar 07, 2014 15.30 15.80 14.60 15.64 167,404 +0.36(+2.36%)
Mar 06, 2014 15.41 15.75 14.76 15.28 81,342 +0.12(+0.79%)
Mar 05, 2014 14.14 15.25 14.14 15.16 153,099 +1.17(+8.36%)
Mar 04, 2014 13.99 14.98 13.86 13.99 125,935 +0.21(+1.52%)
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.