ProPhase Labs Inc. Common Stock (DE)のデータ

ProPhase Labs Inc. Common Stock (DE)の基本情報

名前 ProPhase Labs Inc. Common Stock (DE)
ティッカー PRPH
国 United States
上場年 nan
セクター Health Care

ProPhase Labs Inc. Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.55 9.65 10.47 10.07 175500.0 10.07
2021-02-12 10.69 10.21 10.4 10.45 70200.0 10.45
2021-02-11 11.2 10.37 11.18 10.41 120900.0 10.41
2021-02-10 11.5 10.57 11.0 11.19 251000.0 11.19
2021-02-09 11.19 10.36 10.96 10.89 311800.0 10.89
2021-02-08 10.95 10.53 10.61 10.83 114600.0 10.83
2021-02-05 10.85 10.36 10.77 10.6 79100.0 10.6
2021-02-04 11.18 10.69 10.99 10.78 58100.0 10.78
2021-02-03 11.25 10.69 10.85 10.92 139300.0 10.92
2021-02-02 11.4 10.71 11.39 10.77 155000.0 10.77
2021-02-01 11.5 10.45 10.7 11.27 283500.0 11.27
2021-01-29 10.36 9.79 9.88 10.12 187300.0 10.12
2021-01-28 10.69 9.34 10.01 9.76 257000.0 9.76
2021-01-27 10.9 9.8 10.9 10.06 394600.0 10.06
2021-01-26 12.25 11.22 12.25 11.31 355100.0 11.31
2021-01-25 12.39 11.49 11.98 12.01 500900.0 12.01
2021-01-22 12.24 11.05 11.09 12.21 652700.0 12.21
2021-01-21 11.75 11.0 11.75 11.03 439800.0 11.03
2021-01-20 12.11 11.08 12.08 11.83 728500.0 11.83
2021-01-19 12.65 11.6 12.55 11.93 2454100.0 11.93
2021-01-15 16.04 14.59 16.0 16.0 141600.0 16.0
2021-01-14 16.0 15.23 15.62 15.99 72700.0 15.99
2021-01-13 15.77 14.43 14.52 15.66 179300.0 15.66
2021-01-12 14.79 13.23 13.87 14.3 65400.0 14.3
2021-01-11 14.36 13.27 14.14 13.92 69400.0 13.92
2021-01-08 13.88 13.2 13.4 13.8 41300.0 13.8
2021-01-07 13.65 11.76 12.0 13.61 110000.0 13.61
2021-01-06 11.97 10.85 10.87 11.81 91600.0 11.81
2021-01-05 11.02 9.63 10.59 10.84 110400.0 10.84
2021-01-04 10.67 8.8 9.04 10.58 72600.0 10.58
2020-12-31 9.84 8.91 9.79 9.18 45700.0 9.18
2020-12-30 10.69 9.68 9.7 9.92 17500.0 9.92
2020-12-29 11.09 9.65 11.09 9.75 52600.0 9.75
2020-12-28 11.3 10.65 11.0 10.97 26100.0 10.97
2020-12-24 11.39 10.57 11.24 10.57 16400.0 10.57
2020-12-23 11.49 10.9 11.19 11.15 33300.0 11.15
2020-12-22 11.23 10.38 10.41 11.21 81500.0 11.21
2020-12-21 11.02 10.29 10.69 10.45 35300.0 10.45
2020-12-18 11.74 10.2 10.54 10.64 150400.0 10.64
2020-12-17 11.2 10.35 10.75 10.48 28100.0 10.48
2020-12-16 11.51 10.19 11.25 10.75 88700.0 10.75
2020-12-15 11.82 10.14 10.17 11.25 190700.0 11.25
2020-12-14 10.45 10.03 10.28 10.13 27800.0 10.13
2020-12-11 10.2 9.85 10.08 10.09 29300.0 10.09
2020-12-10 10.08 9.6 9.81 10.08 17300.0 10.08
2020-12-09 10.57 9.5 10.22 9.79 42800.0 9.79
2020-12-08 9.2 8.44 9.09 9.08 31500.0 9.08
2020-12-07 10.25 8.62 10.25 9.18 53300.0 9.18
2020-12-04 9.98 9.32 9.55 9.38 29500.0 9.38
2020-12-03 10.06 8.96 8.96 9.74 45100.0 9.74
2020-12-02 10.75 8.86 10.75 8.93 84900.0 8.93
2020-12-01 10.98 10.38 10.87 10.76 48100.0 10.76
2020-11-30 10.84 9.3 9.3 10.48 117800.0 10.48
2020-11-27 9.24 8.62 8.64 9.19 33100.0 9.19
2020-11-25 8.61 7.91 8.09 8.56 35700.0 8.56
2020-11-24 8.25 7.61 7.61 8.07 39200.0 8.07
2020-11-23 7.6 7.21 7.44 7.56 46700.0 7.56
2020-11-20 7.46 7.3 7.3 7.44 26900.0 7.44
2020-11-19 7.83 7.37 7.43 7.41 49100.0 7.41
2020-11-18 8.65 7.43 8.65 7.53 131600.0 7.53
2020-11-17 8.88 8.61 8.8 8.69 92300.0 8.69
2020-11-16 9.55 8.53 8.61 8.8 164200.0 8.8
2020-11-13 8.58 8.01 8.16 8.53 41300.0 8.53
2020-11-12 8.49 8.0 8.37 8.21 37500.0 8.21
2020-11-11 8.52 8.15 8.31 8.35 60100.0 8.35
2020-11-10 8.6 7.8 7.82 8.31 95100.0 8.31
2020-11-09 9.5 7.62 9.46 7.79 149600.0 7.79
2020-11-06 9.54 9.01 9.44 9.49 37000.0 9.49
2020-11-05 10.14 8.38 10.14 9.64 167000.0 9.64
2020-11-04 10.5 8.75 8.81 9.53 440400.0 9.53
2020-11-03 8.83 7.87 8.4 8.82 128700.0 8.82
2020-11-02 8.62 7.3 7.3 8.34 238700.0 8.34
2020-10-30 7.24 6.6 7.02 7.24 79300.0 7.24
2020-10-29 7.19 6.27 6.41 7.02 74400.0 7.02
2020-10-28 6.92 6.02 6.68 6.46 82100.0 6.46
2020-10-27 7.71 6.68 7.6 6.87 147400.0 6.87
2020-10-26 8.93 7.5 8.93 7.61 198900.0 7.61
2020-10-23 11.18 7.1 8.06 8.93 739000.0 8.93
2020-10-22 8.42 7.72 7.96 8.32 229900.0 8.32
2020-10-21 8.14 7.06 7.11 7.96 302600.0 7.96
2020-10-20 7.24 6.72 7.11 7.06 42500.0 7.06
2020-10-19 7.45 6.63 6.83 7.01 134000.0 7.01
2020-10-16 7.24 5.6 5.83 7.04 447500.0 7.04
2020-10-15 5.49 4.63 4.65 5.49 84600.0 5.49
2020-10-14 5.7 4.91 5.3 4.99 55400.0 4.99
2020-10-13 5.4 4.8 4.8 5.2 67700.0 5.2
2020-10-12 6.04 4.44 6.04 4.76 191500.0 4.76
2020-10-09 6.75 5.81 6.17 5.88 64000.0 5.88
2020-10-08 6.74 5.85 6.74 6.27 77800.0 6.27
2020-10-07 6.41 6.11 6.41 6.24 109500.0 6.24
2020-10-06 7.49 5.53 7.25 5.93 630100.0 5.93
2020-10-05 7.1 4.87 4.87 6.89 843700.0 6.89
2020-10-02 5.2 3.78 3.78 5.15 687400.0 5.15
2020-10-01 4.08 3.7 3.72 3.9 118900.0 3.9
2020-09-30 3.73 3.46 3.62 3.46 16500.0 3.46
2020-09-29 4.0 3.63 4.0 3.65 34800.0 3.65
2020-09-28 4.1 3.61 3.94 3.81 94200.0 3.81
2020-09-25 3.9 3.43 3.75 3.83 119600.0 3.83
2020-09-24 3.35 3.25 3.26 3.33 20400.0 3.33
2020-09-23 3.42 3.25 3.42 3.32 13600.0 3.32
2020-09-22 3.58 3.26 3.56 3.36 15700.0 3.36
2020-09-21 3.75 3.45 3.58 3.62 64600.0 3.62
2020-09-18 3.89 3.04 3.12 3.87 225200.0 3.87
2020-09-17 3.09 3.0 3.09 3.0 5700.0 3.0
2020-09-16 3.23 2.97 2.97 3.0 14800.0 3.0
2020-09-15 3.13 2.89 3.13 2.96 22700.0 2.96
2020-09-14 3.34 2.95 3.34 3.0 57400.0 3.0
2020-09-11 3.34 2.84 2.85 3.24 147400.0 3.24
2020-09-10 2.85 2.76 2.78 2.83 7700.0 2.83
2020-09-09 2.83 2.75 2.82 2.79 14900.0 2.79
2020-09-08 2.75 2.66 2.66 2.72 24200.0 2.72
2020-09-04 2.75 2.63 2.67 2.72 8700.0 2.72
2020-09-03 2.85 2.59 2.66 2.61 33800.0 2.61
2020-09-02 2.68 2.64 2.64 2.67 10500.0 2.67
2020-09-01 2.73 2.65 2.7 2.7 57900.0 2.7
2020-08-31 2.8 2.7 2.75 2.75 18700.0 2.75
2020-08-28 2.84 2.73 2.75 2.75 11700.0 2.75
2020-08-27 2.88 2.75 2.75 2.75 21200.0 2.75
2020-08-26 2.81 2.74 2.81 2.74 24600.0 2.74
2020-08-25 2.93 2.81 2.81 2.81 14700.0 2.81
2020-08-24 2.94 2.75 2.75 2.87 23700.0 2.87
2020-08-21 2.88 2.7 2.74 2.88 21800.0 2.88
2020-08-20 2.79 2.67 2.67 2.78 36600.0 2.78
2020-08-19 2.88 2.66 2.74 2.73 107800.0 2.73
2020-08-18 2.75 2.51 2.68 2.74 79700.0 2.74
2020-08-17 2.74 2.34 2.59 2.5 116600.0 2.5
2020-08-14 2.74 2.51 2.68 2.64 25100.0 2.64
2020-08-13 2.75 2.47 2.48 2.75 104700.0 2.75
2020-08-12 2.86 2.25 2.41 2.85 552900.0 2.85
2020-08-11 4.53 2.46 4.04 2.61 11956200.0 2.61
2020-08-10 1.94 1.85 1.94 1.94 2000.0 1.94
2020-08-07 1.89 1.76 1.89 1.79 1000.0 1.79
2020-08-06 1.88 1.87 1.87 1.88 5700.0 1.88
2020-08-05 1.88 1.82 1.88 1.86 5200.0 1.86
2020-08-04 1.92 1.82 1.82 1.82 12200.0 1.82
2020-08-03 1.82 1.75 1.81 1.77 6900.0 1.77
2020-07-31 1.82 1.66 1.7 1.71 9000.0 1.71
2020-07-30 1.7 1.66 1.66 1.68 1800.0 1.68
2020-07-29 1.68 1.63 1.65 1.67 2900.0 1.67
2020-07-28 1.68 1.68 1.68 1.68 300.0 1.68
2020-07-27 1.74 1.67 1.67 1.7 6700.0 1.7
2020-07-24 1.69 1.65 1.67 1.66 13200.0 1.66
2020-07-23 1.68 1.6 1.6 1.65 8900.0 1.65
2020-07-22 1.66 1.64 1.64 1.66 1600.0 1.66
2020-07-21 1.67 1.6 1.6 1.62 5800.0 1.62
2020-07-20 1.6 1.51 1.51 1.6 6600.0 1.6
2020-07-17 1.51 1.51 1.51 1.51 2100.0 1.51
2020-07-16 1.55 1.51 1.51 1.55 1200.0 1.55
2020-07-15 1.59 1.52 1.55 1.59 1500.0 1.59
2020-07-14 1.63 1.51 1.51 1.63 3300.0 1.63
2020-07-13 1.6 1.53 1.56 1.6 3100.0 1.6
2020-07-10 1.6 1.41 1.41 1.58 14400.0 1.58
2020-07-09 1.48 1.39 1.42 1.47 6700.0 1.47
2020-07-08 1.46 1.4 1.4 1.46 4500.0 1.46
2020-07-07 1.45 1.4 1.42 1.45 1000.0 1.45
2020-07-06 1.42 1.4 1.4 1.4 6600.0 1.4
2020-07-02 1.48 1.4 1.44 1.4 4000.0 1.4
2020-07-01 1.45 1.41 1.45 1.41 2800.0 1.41
2020-06-30 1.49 1.39 1.4 1.44 15800.0 1.44
2020-06-29 1.52 1.4 1.45 1.42 45300.0 1.42
2020-06-26 1.51 1.2 1.5 1.2 31900.0 1.2
2020-06-25 1.55 1.5 1.53 1.54 4400.0 1.54
2020-06-24 1.57 1.5 1.5 1.54 8400.0 1.54
2020-06-23 1.59 1.53 1.59 1.57 2500.0 1.57
2020-06-22 1.64 1.56 1.56 1.6 4900.0 1.6
2020-06-19 1.65 1.54 1.6 1.57 17100.0 1.57
2020-06-18 2.48 1.55 1.55 1.63 179200.0 1.63
2020-06-17 1.64 1.51 1.51 1.64 1000.0 1.64
2020-06-16 1.6 1.5 1.53 1.5 3600.0 1.5
2020-06-15 1.57 1.44 1.44 1.53 2500.0 1.53
2020-06-12 1.59 1.5 1.59 1.5 2800.0 1.5
2020-06-11 1.63 1.5 1.55 1.58 24500.0 1.58
2020-06-10 1.57 1.46 1.46 1.55 12400.0 1.55
2020-06-09 1.54 1.42 1.42 1.44 30400.0 1.44
2020-06-08 1.6 1.41 1.5 1.44 28700.0 1.44
2020-06-05 1.56 1.42 1.56 1.42 8900.0 1.42
2020-06-04 1.56 1.37 1.5 1.51 8200.0 1.51
2020-06-03 1.58 1.5 1.5 1.56 9400.0 1.56
2020-06-02 1.6 1.5 1.6 1.52 5200.0 1.52
2020-06-01 1.63 1.59 1.63 1.59 1400.0 1.59
2020-05-29 1.68 1.59 1.68 1.59 1500.0 1.59
2020-05-28 1.72 1.71 1.71 1.71 4100.0 1.71
2020-05-27 1.73 1.47 1.7 1.71 7100.0 1.71
2020-05-26 1.62 1.62 1.62 1.62 0.0 1.62
2020-05-22 1.62 1.62 1.62 1.62 1900.0 1.62
2020-05-21 1.73 1.64 1.71 1.64 2400.0 1.64
2020-05-20 1.7 1.59 1.59 1.7 2800.0 1.7
2020-05-19 1.66 1.66 1.66 1.66 300.0 1.66
2020-05-18 1.6 1.6 1.6 1.6 200.0 1.6
2020-05-15 1.68 1.6 1.68 1.6 1000.0 1.6
2020-05-14 1.73 1.62 1.73 1.63 2600.0 1.63
2020-05-13 1.67 1.63 1.67 1.63 800.0 1.63
2020-05-12 1.72 1.62 1.62 1.72 1400.0 1.72
2020-05-11 1.73 1.64 1.73 1.64 5700.0 1.64
2020-05-08 1.73 1.65 1.65 1.73 2100.0 1.73
2020-05-07 1.7 1.63 1.63 1.7 3000.0 1.7
2020-05-06 1.71 1.6 1.6 1.66 6000.0 1.66
2020-05-05 1.73 1.7 1.73 1.7 2600.0 1.7
2020-05-04 1.71 1.63 1.71 1.68 1500.0 1.68
2020-05-01 1.69 1.65 1.69 1.65 1600.0 1.65
2020-04-30 1.71 1.63 1.7 1.67 11200.0 1.67
2020-04-29 1.73 1.7 1.73 1.7 800.0 1.7
2020-04-28 1.74 1.71 1.71 1.72 1600.0 1.72
2020-04-27 1.71 1.7 1.7 1.71 1000.0 1.71
2020-04-24 1.79 1.7 1.71 1.7 5300.0 1.7
2020-04-23 1.8 1.71 1.79 1.75 2200.0 1.75
2020-04-22 1.78 1.71 1.75 1.71 1400.0 1.71
2020-04-21 1.88 1.75 1.75 1.75 4200.0 1.75
2020-04-20 1.81 1.75 1.81 1.76 13500.0 1.76
2020-04-17 1.9 1.8 1.8 1.8 11500.0 1.8
2020-04-16 2.05 1.81 2.05 1.81 27900.0 1.81
2020-04-15 2.59 1.72 1.93 1.99 172600.0 1.99
2020-04-14 1.94 1.8 1.8 1.81 1300.0 1.81
2020-04-13 1.96 1.9 1.93 1.92 600.0 1.92
2020-04-09 1.93 1.8 1.93 1.8 3400.0 1.8
2020-04-08 1.97 1.9 1.97 1.9 2300.0 1.9
2020-04-07 1.97 1.9 1.95 1.9 700.0 1.9
2020-04-06 1.97 1.88 1.88 1.9 1000.0 1.9
2020-04-03 1.88 1.8 1.8 1.88 2800.0 1.88
2020-04-02 1.9 1.8 1.82 1.8 1900.0 1.8
2020-04-01 1.9 1.82 1.86 1.9 2100.0 1.9
2020-03-31 1.95 1.84 1.84 1.89 1200.0 1.89
2020-03-30 1.97 1.9 1.92 1.9 2500.0 1.9
2020-03-27 1.78 1.78 1.78 1.78 600.0 1.78
2020-03-26 1.85 1.75 1.77 1.75 4000.0 1.75
2020-03-25 1.95 1.68 1.76 1.95 12100.0 1.95
2020-03-24 1.87 1.75 1.75 1.87 400.0 1.87
2020-03-23 1.92 1.75 1.92 1.75 4400.0 1.75
2020-03-20 2.0 1.94 2.0 2.0 800.0 2.0
2020-03-19 1.94 1.94 1.94 1.94 0.0 1.94
2020-03-18 1.98 1.74 1.98 1.94 4400.0 1.94
2020-03-17 2.0 1.95 1.95 1.98 3600.0 1.98
2020-03-16 2.1 1.86 1.86 2.1 1600.0 2.1
2020-03-13 1.94 1.94 1.94 1.94 2400.0 1.94
2020-03-12 2.1 1.78 2.1 1.78 1600.0 1.78
2020-03-11 2.1 2.0 2.0 2.03 800.0 2.03
2020-03-10 2.06 2.02 2.02 2.06 2200.0 2.06
2020-03-09 2.03 2.0 2.03 2.01 4100.0 2.01
2020-03-06 2.1 1.92 2.1 1.92 7900.0 1.92
2020-03-05 2.08 1.92 1.92 2.01 8800.0 2.01
2020-03-04 2.0 1.92 1.92 1.93 2400.0 1.93
2020-03-03 2.1 1.92 2.1 1.93 4400.0 1.93
2020-03-02 1.96 1.75 1.95 1.94 3200.0 1.94
2020-02-28 1.94 1.74 1.74 1.94 4000.0 1.94
2020-02-27 1.85 1.74 1.75 1.85 1700.0 1.85
2020-02-26 1.96 1.74 1.96 1.74 2200.0 1.74
2020-02-25 1.75 1.75 1.75 1.75 100.0 1.75
2020-02-24 1.75 1.74 1.75 1.74 2500.0 1.74
2020-02-21 1.75 1.74 1.74 1.74 2000.0 1.74
2020-02-20 1.79 1.75 1.79 1.75 6000.0 1.75
2020-02-19 1.79 1.75 1.77 1.79 1500.0 1.79
2020-02-18 1.78 1.75 1.75 1.78 2200.0 1.78