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 29, 2019 3.750 3.970 3.730 3.920 178,700 +0.14(+3.70%)
Nov 27, 2019 3.880 3.940 3.699 3.780 430,600 +0.01(+0.27%)
Nov 26, 2019 3.910 4.010 3.700 3.770 685,139 -0.11(-2.84%)
Nov 25, 2019 3.590 4.090 3.550 3.880 923,012 +0.34(+9.60%)
Nov 22, 2019 3.310 3.650 3.310 3.540 1,533,800 +0.22(+6.63%)
Nov 21, 2019 3.290 3.430 3.200 3.320 536,330 +0.04(+1.22%)
Nov 20, 2019 3.200 3.440 3.200 3.280 444,995 +0.05(+1.55%)
Nov 19, 2019 3.200 3.370 3.180 3.230 334,298 +0.03(+0.94%)
Nov 18, 2019 3.440 3.460 3.200 3.200 414,231 -0.31(-8.83%)
Nov 15, 2019 3.690 3.690 3.470 3.510 289,900 -0.15(-4.10%)
Nov 14, 2019 3.750 3.790 3.620 3.660 207,205 -0.09(-2.40%)
Nov 13, 2019 3.920 3.920 3.720 3.750 221,205 -0.16(-4.09%)
Nov 12, 2019 3.830 4.030 3.810 3.910 193,039 -0.01(-0.26%)
Nov 11, 2019 3.810 3.940 3.640 3.920 319,736 +0.03(+0.77%)
Nov 08, 2019 3.940 4.080 3.890 3.890 382,100 +0.00(+0.00%)
Nov 07, 2019 3.750 4.030 3.750 3.890 380,433 -0.12(-2.99%)
Nov 06, 2019 4.120 4.140 3.970 4.010 186,177 -0.10(-2.43%)
Nov 05, 2019 4.160 4.300 4.000 4.110 1,356,211 -0.05(-1.20%)
Nov 04, 2019 4.220 4.355 4.150 4.160 212,279 -0.04(-0.95%)
Nov 01, 2019 4.030 4.310 4.000 4.200 370,500 +0.25(+6.33%)
Oct 31, 2019 3.960 4.000 3.800 3.950 201,928 -0.06(-1.50%)
Oct 30, 2019 3.890 4.050 3.870 4.010 270,708 +0.13(+3.35%)
Oct 29, 2019 3.990 4.080 3.870 3.880 288,028 -0.16(-3.96%)
Oct 28, 2019 4.000 4.380 4.000 4.040 630,847 +0.20(+5.21%)
Oct 25, 2019 3.740 3.920 3.720 3.840 203,900 +0.10(+2.67%)
Oct 24, 2019 3.800 3.840 3.697 3.740 338,262 -0.06(-1.58%)
Oct 23, 2019 3.760 3.880 3.730 3.800 129,166 +0.04(+1.06%)
Oct 22, 2019 4.060 4.140 3.755 3.760 194,333 -0.33(-8.07%)
Oct 21, 2019 4.020 4.160 3.940 4.090 229,351 +0.10(+2.51%)
Oct 18, 2019 4.040 4.110 3.900 3.990 271,900 -0.09(-2.21%)
Oct 17, 2019 4.070 4.170 4.020 4.080 153,542 +0.03(+0.74%)
Oct 16, 2019 4.100 4.250 4.040 4.050 270,598 -0.08(-1.94%)
Oct 15, 2019 4.000 4.210 3.971 4.130 185,139 +0.04(+0.98%)
Oct 14, 2019 4.190 4.245 4.040 4.090 220,324 -0.05(-1.21%)
Oct 11, 2019 4.200 4.320 4.120 4.140 220,800 -0.10(-2.36%)
Oct 10, 2019 4.160 4.460 4.080 4.240 382,422 -0.10(-2.30%)
Oct 09, 2019 3.960 4.550 3.910 4.340 1,069,640 +0.65(+17.62%)
Oct 08, 2019 3.720 3.850 3.610 3.690 337,366 -0.06(-1.60%)
Oct 07, 2019 3.790 3.940 3.730 3.750 988,056 -0.04(-1.06%)
Oct 04, 2019 3.650 3.860 3.640 3.790 247,600 +0.15(+4.12%)
Oct 03, 2019 3.850 3.880 3.580 3.640 238,767 -0.24(-6.19%)
Oct 02, 2019 3.730 3.930 3.680 3.880 243,838 +0.19(+5.15%)
Oct 01, 2019 3.850 4.130 3.220 3.690 1,569,893 -0.19(-4.77%)
Sep 30, 2019 4.190 4.300 3.860 3.875 779,251 -0.40(-9.36%)
Sep 27, 2019 4.260 4.400 4.190 4.275 347,900 +0.03(+0.71%)
Sep 26, 2019 4.730 4.740 4.230 4.245 222,618 -0.52(-11.01%)
Sep 25, 2019 4.930 4.950 4.605 4.770 354,960 -0.15(-3.05%)
Sep 24, 2019 5.300 5.370 4.860 4.920 604,890 -0.35(-6.64%)
Sep 23, 2019 5.190 5.280 5.080 5.270 277,716 +0.04(+0.76%)
Sep 20, 2019 5.410 5.470 5.090 5.230 467,100 -0.21(-3.86%)
Sep 19, 2019 5.350 5.550 5.260 5.440 279,503 +0.10(+1.87%)
Sep 18, 2019 5.490 5.550 5.110 5.340 291,156 -0.15(-2.73%)
Sep 17, 2019 5.730 5.730 5.444 5.490 181,097 -0.17(-3.00%)
Sep 16, 2019 5.710 5.760 5.570 5.660 161,005 -0.06(-1.05%)
Sep 13, 2019 5.870 5.980 5.570 5.720 181,400 -0.13(-2.22%)
Sep 12, 2019 6.340 6.340 5.830 5.850 232,053 -0.45(-7.14%)
Sep 11, 2019 6.130 6.380 6.030 6.300 261,681 +0.19(+3.11%)
Sep 10, 2019 5.730 6.120 5.700 6.110 280,203 +0.35(+6.08%)
Sep 09, 2019 5.590 5.820 5.470 5.760 247,430 +0.21(+3.78%)
Sep 06, 2019 5.790 5.850 5.530 5.550 280,200 -0.23(-3.98%)
Sep 05, 2019 5.640 5.860 5.540 5.780 280,897 +0.14(+2.48%)
Sep 04, 2019 5.380 5.640 5.240 5.640 287,222 +0.33(+6.21%)
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.