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, 2017 25.62 26.70 24.80 26.35 660,151 +0.80(+3.13%)
Nov 29, 2017 26.82 26.97 25.41 25.55 645,849 -1.26(-4.70%)
Nov 28, 2017 26.61 26.92 26.03 26.81 306,674 +0.29(+1.09%)
Nov 27, 2017 27.00 27.00 26.36 26.52 320,128 -0.49(-1.81%)
Nov 24, 2017 27.16 27.19 26.67 27.01 92,461 +0.04(+0.15%)
Nov 22, 2017 26.97 27.61 26.86 26.97 329,096 -0.02(-0.07%)
Nov 21, 2017 26.50 27.37 26.50 26.99 468,154 +0.67(+2.55%)
Nov 20, 2017 25.59 26.48 25.34 26.32 407,494 +0.76(+2.97%)
Nov 17, 2017 25.53 25.93 25.31 25.56 409,193 -0.20(-0.78%)
Nov 16, 2017 25.69 26.31 25.63 25.76 614,435 +0.30(+1.18%)
Nov 15, 2017 25.17 26.38 25.05 25.46 530,508 +0.00(+0.00%)
Nov 14, 2017 25.90 26.34 24.10 25.46 917,103 -0.50(-1.93%)
Nov 13, 2017 28.83 28.96 25.66 25.96 1,284,575 -2.87(-9.95%)
Nov 10, 2017 27.40 30.25 26.21 28.83 1,603,419 +1.06(+3.82%)
Nov 09, 2017 30.10 30.10 25.17 27.77 1,464,205 -2.67(-8.77%)
Nov 08, 2017 30.09 33.10 28.91 30.44 3,400,727 +4.58(+17.71%)
Nov 07, 2017 24.27 39.18 21.41 25.86 4,749,679 -17.90(-40.90%)
Nov 06, 2017 45.57 45.97 43.48 43.76 272,867 -1.29(-2.86%)
Nov 03, 2017 43.83 45.89 43.65 45.05 527,067 +1.53(+3.52%)
Nov 02, 2017 43.23 44.22 43.00 43.52 254,346 +0.20(+0.46%)
Nov 01, 2017 45.33 46.92 43.26 43.32 285,200 -1.54(-3.43%)
Oct 31, 2017 46.70 47.37 44.50 44.86 318,901 -1.43(-3.09%)
Oct 30, 2017 46.08 47.63 45.51 46.29 344,159 +0.35(+0.76%)
Oct 27, 2017 44.29 45.94 43.66 45.94 270,972 +2.11(+4.81%)
Oct 26, 2017 43.17 44.88 42.88 43.83 216,037 +0.35(+0.80%)
Oct 25, 2017 44.87 45.20 42.87 43.48 400,538 -1.36(-3.03%)
Oct 24, 2017 45.67 46.41 44.68 44.84 246,427 -1.07(-2.33%)
Oct 23, 2017 46.52 46.70 45.77 45.91 209,373 -0.89(-1.90%)
Oct 20, 2017 46.67 46.89 45.70 46.80 283,149 +0.54(+1.17%)
Oct 19, 2017 46.17 46.53 45.41 46.26 388,490 +0.23(+0.50%)
Oct 18, 2017 46.79 46.85 45.01 46.03 387,686 -0.60(-1.29%)
Oct 17, 2017 46.50 48.21 46.13 46.63 567,780 -0.11(-0.24%)
Oct 16, 2017 45.90 48.87 45.12 46.74 1,013,740 +3.30(+7.60%)
Oct 13, 2017 43.50 44.19 42.87 43.44 488,987 -0.08(-0.18%)
Oct 12, 2017 42.79 43.88 41.83 43.52 858,455 +2.55(+6.22%)
Oct 11, 2017 39.21 41.36 39.11 40.97 618,738 +1.84(+4.70%)
Oct 10, 2017 38.34 39.25 37.90 39.13 239,859 +1.11(+2.92%)
Oct 09, 2017 38.83 39.00 37.55 38.02 203,281 -0.82(-2.11%)
Oct 06, 2017 37.19 39.10 36.64 38.84 463,692 +1.47(+3.93%)
Oct 05, 2017 37.66 37.97 36.41 37.37 353,207 -0.22(-0.59%)
Oct 04, 2017 38.27 39.62 37.52 37.59 277,116 -0.60(-1.57%)
Oct 03, 2017 40.29 40.29 37.76 38.19 335,684 -2.10(-5.21%)
Oct 02, 2017 40.78 41.26 39.78 40.29 557,865 -0.62(-1.52%)
Sep 29, 2017 39.10 41.36 38.71 40.91 687,576 +1.88(+4.82%)
Sep 28, 2017 37.33 39.39 37.18 39.03 284,285 +1.83(+4.92%)
Sep 27, 2017 36.11 37.27 35.85 37.20 228,860 +1.34(+3.74%)
Sep 26, 2017 35.72 36.18 35.23 35.86 147,862 +0.03(+0.08%)
Sep 25, 2017 35.17 36.25 34.63 35.83 226,919 +0.49(+1.39%)
Sep 22, 2017 35.11 35.80 34.90 35.34 290,761 +0.10(+0.28%)
Sep 21, 2017 35.61 36.20 34.60 35.24 166,565 -0.50(-1.40%)
Sep 20, 2017 35.50 36.86 35.33 35.74 501,012 +0.41(+1.16%)
Sep 19, 2017 36.92 37.06 35.07 35.33 307,405 -1.40(-3.81%)
Sep 18, 2017 36.13 36.88 35.83 36.73 254,219 +0.92(+2.57%)
Sep 15, 2017 35.39 36.10 34.92 35.81 1,206,897 +0.68(+1.94%)
Sep 14, 2017 35.49 35.67 34.56 35.13 192,578 -0.32(-0.90%)
Sep 13, 2017 35.64 36.40 35.15 35.45 267,188 -0.17(-0.48%)
Sep 12, 2017 36.29 36.51 34.83 35.62 538,726 -0.93(-2.54%)
Sep 11, 2017 33.85 37.01 32.82 36.55 581,253 +2.72(+8.04%)
Sep 08, 2017 33.57 34.01 33.23 33.83 169,504 +0.11(+0.33%)
Sep 07, 2017 32.12 33.77 31.75 33.72 208,448 +1.67(+5.21%)
Sep 06, 2017 33.31 33.33 31.64 32.05 327,596 -0.93(-2.82%)
Sep 05, 2017 34.11 34.74 32.57 32.98 253,162 -1.36(-3.96%)
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.