Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 31, 2013 16.46 16.79 16.79 16.79 76,100 +0.41(+2.50%)
Dec 30, 2013 16.00 16.46 15.70 16.38 11,672 +0.39(+2.44%)
Dec 27, 2013 15.72 16.42 14.60 15.99 48,181 +0.45(+2.90%)
Dec 26, 2013 14.99 15.63 14.53 15.54 50,417 +0.84(+5.71%)
Dec 24, 2013 15.23 15.23 14.70 14.70 4,430 -0.52(-3.42%)
Dec 23, 2013 14.67 15.35 14.10 15.22 31,075 +0.95(+6.66%)
Dec 20, 2013 14.94 16.23 13.29 14.27 871,265 -0.63(-4.23%)
Dec 19, 2013 15.58 15.93 14.63 14.90 33,321 -0.96(-6.05%)
Dec 18, 2013 16.70 16.70 14.76 15.86 98,488 -0.84(-5.03%)
Dec 17, 2013 15.77 16.99 15.08 16.70 109,476 +1.06(+6.78%)
Dec 16, 2013 15.85 16.19 14.33 15.64 98,528 -0.42(-2.62%)
Dec 13, 2013 16.77 17.34 15.00 16.06 85,563 -0.55(-3.31%)
Dec 12, 2013 14.03 17.75 14.03 16.61 232,317 +2.46(+17.39%)
Dec 11, 2013 12.90 14.86 12.85 14.15 135,149 +1.18(+9.10%)
Dec 10, 2013 12.37 13.13 12.37 12.97 70,968 +0.73(+5.96%)
Dec 09, 2013 11.51 12.62 11.18 12.24 39,449 +1.04(+9.29%)
Dec 06, 2013 11.14 11.79 10.75 11.20 0 +0.19(+1.73%)
Dec 05, 2013 10.52 11.36 10.52 11.01 0 +0.49(+4.66%)
Dec 04, 2013 10.98 10.99 10.52 10.52 0 -0.48(-4.36%)
Dec 03, 2013 10.68 11.13 9.890 11.00 0 +0.43(+4.07%)
Dec 02, 2013 10.15 10.89 9.900 10.57 0 +0.47(+4.65%)
Nov 29, 2013 9.830 10.10 9.350 10.10 0 +0.28(+2.85%)
Nov 27, 2013 9.250 9.880 8.630 9.820 0 +0.77(+8.51%)
Nov 26, 2013 9.020 9.105 8.670 9.050 0 +0.05(+0.56%)
Nov 25, 2013 8.940 9.140 8.705 9.000 0 +0.09(+1.01%)
Nov 22, 2013 9.230 9.345 8.740 8.910 0 +0.06(+0.68%)
Nov 21, 2013 8.700 9.220 8.410 8.850 0 +0.18(+2.08%)
Nov 20, 2013 8.700 8.910 8.500 8.670 0 +0.09(+1.05%)
Nov 19, 2013 9.050 9.760 8.400 8.580 0 -0.35(-3.92%)
Nov 18, 2013 9.675 9.969 8.821 8.930 0 -0.82(-8.41%)
Nov 15, 2013 9.380 10.25 9.380 9.750 0 +0.44(+4.73%)
Nov 14, 2013 9.300 9.850 9.280 9.310 0 +0.82(+9.66%)
Nov 12, 2013 8.670 8.789 8.020 8.490 0 -0.23(-2.64%)
Nov 11, 2013 9.050 9.222 8.430 8.720 0 -0.33(-3.65%)
Nov 08, 2013 9.920 10.21 9.040 9.050 0 -1.02(-10.13%)
Nov 07, 2013 10.46 10.46 9.000 10.07 0 -0.53(-5.00%)
Nov 06, 2013 10.56 10.75 9.940 10.60 0 -0.17(-1.58%)
Nov 05, 2013 10.69 10.77 10.25 10.77 0 +0.09(+0.84%)
Nov 04, 2013 10.80 10.80 9.970 10.68 0 +0.20(+1.91%)
Nov 01, 2013 12.21 12.26 10.01 10.48 0 -1.73(-14.17%)
Oct 31, 2013 13.28 13.28 11.55 12.21 0 -1.12(-8.40%)
Oct 30, 2013 13.35 13.49 13.05 13.33 0 -0.17(-1.26%)
Oct 29, 2013 13.65 13.70 13.13 13.50 0 -0.18(-1.32%)
Oct 28, 2013 13.85 14.02 13.27 13.68 0 -0.20(-1.44%)
Oct 25, 2013 13.82 13.88 13.26 13.88 0 +0.08(+0.58%)
Oct 24, 2013 13.94 14.10 13.80 13.80 0 -0.16(-1.15%)
Oct 23, 2013 14.10 14.10 13.70 13.96 0 +0.26(+1.90%)
Oct 22, 2013 13.80 14.15 13.50 13.70 0 -0.12(-0.87%)
Oct 21, 2013 13.95 13.95 13.50 13.82 0 +0.00(+0.00%)
Oct 18, 2013 13.59 14.50 13.50 13.82 39,620 +0.25(+1.84%)
Oct 17, 2013 13.77 13.77 13.40 13.57 0 +0.11(+0.82%)
Oct 16, 2013 13.90 13.90 13.32 13.46 0 +0.07(+0.52%)
Oct 15, 2013 13.75 13.75 13.26 13.39 0 +0.14(+1.06%)
Oct 14, 2013 13.55 13.70 13.06 13.25 94,516 +0.06(+0.45%)
Oct 11, 2013 13.19 13.23 13.00 13.19 0 -0.02(-0.15%)
Oct 10, 2013 13.15 13.40 13.03 13.21 0 +0.19(+1.46%)
Oct 09, 2013 13.18 13.25 13.02 13.02 0 +0.02(+0.15%)
Oct 08, 2013 13.43 13.46 13.00 13.00 0 -0.17(-1.29%)
Oct 07, 2013 13.04 13.47 13.03 13.17 0 +0.11(+0.84%)
Oct 04, 2013 13.14 13.50 12.89 13.06 0 +0.01(+0.08%)
Oct 03, 2013 13.68 13.68 13.05 13.05 0 -0.75(-5.43%)
Oct 02, 2013 12.95 13.80 12.88 13.80 0 +0.83(+6.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.