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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

ProPhase Labs, Inc. - Common Stock (NQ:PRPH)

0.2918 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	0.3230	0.3230	0.2884	0.2918	1,826,158	-0.03(-10.24%)
Nov 03, 2025	0.3600	0.3651	0.3096	0.3251	1,172,502	-0.04(-10.61%)
Oct 31, 2025	0.3873	0.3873	0.3600	0.3637	989,493	-0.01(-1.70%)
Oct 30, 2025	0.3681	0.3871	0.3600	0.3700	712,729	-0.01(-1.96%)
Oct 29, 2025	0.3890	0.4206	0.3628	0.3774	1,770,120	-0.01(-2.10%)
Oct 28, 2025	0.3837	0.3989	0.3700	0.3855	705,278	+0.01(+2.61%)
Oct 27, 2025	0.3800	0.3997	0.3665	0.3757	1,057,767	-0.01(-2.79%)
Oct 24, 2025	0.3601	0.3901	0.3450	0.3865	1,130,652	+0.04(+10.43%)
Oct 23, 2025	0.4033	0.4131	0.3500	0.3500	1,818,916	-0.06(-13.79%)
Oct 22, 2025	0.4100	0.4281	0.3785	0.4060	5,198,868	-0.10(-20.53%)
Oct 21, 2025	0.5110	0.5300	0.4853	0.5109	1,229,901	-0.02(-3.42%)
Oct 20, 2025	0.4994	0.5360	0.4951	0.5290	998,329	+0.03(+5.80%)
Oct 17, 2025	0.5100	0.5100	0.4546	0.5000	790,075	+0.01(+2.88%)
Oct 16, 2025	0.4790	0.5199	0.4763	0.4860	1,336,897	+0.01(+2.97%)
Oct 15, 2025	0.5267	0.5435	0.4524	0.4720	1,324,135	-0.05(-10.20%)
Oct 14, 2025	0.5137	0.5400	0.4845	0.5256	487,430	+0.01(+2.90%)
Oct 13, 2025	0.5235	0.5407	0.5070	0.5108	545,747	-0.02(-2.91%)
Oct 10, 2025	0.5200	0.5618	0.5051	0.5261	844,537	+0.01(+2.83%)
Oct 09, 2025	0.5280	0.5329	0.4783	0.5116	1,272,438	-0.00(-0.74%)
Oct 08, 2025	0.6200	0.6392	0.5118	0.5154	1,936,273	-0.09(-15.20%)
Oct 07, 2025	0.6400	0.6659	0.5705	0.6078	3,185,548	+0.01(+2.12%)
Oct 06, 2025	0.5768	0.6140	0.5673	0.5952	1,822,320	+0.04(+6.36%)
Oct 03, 2025	0.5500	0.5850	0.5401	0.5596	1,843,081	+0.01(+2.34%)
Oct 02, 2025	0.5063	0.5800	0.5000	0.5468	2,236,316	+0.03(+6.09%)
Oct 01, 2025	0.4521	0.5300	0.4517	0.5154	1,890,605	+0.06(+12.58%)
Sep 30, 2025	0.4365	0.4680	0.4315	0.4578	1,053,986	+0.02(+4.57%)
Sep 29, 2025	0.4327	0.4407	0.4182	0.4378	377,666	-0.00(-1.11%)
Sep 26, 2025	0.4205	0.4489	0.4010	0.4427	828,824	+0.01(+3.43%)
Sep 25, 2025	0.4400	0.4400	0.4108	0.4280	686,215	-0.01(-1.70%)
Sep 24, 2025	0.4440	0.4498	0.4220	0.4354	936,240	-0.01(-2.66%)
Sep 23, 2025	0.4214	0.4899	0.4195	0.4473	2,863,779	-0.00(-0.58%)
Sep 22, 2025	0.3900	0.4500	0.3890	0.4499	2,559,142	+0.06(+16.07%)
Sep 19, 2025	0.4214	0.4225	0.3759	0.3876	2,440,736	-0.03(-7.21%)
Sep 18, 2025	0.4228	0.4298	0.4010	0.4177	12,830,905	-0.00(-1.07%)
Sep 17, 2025	0.4275	0.4467	0.4200	0.4222	383,997	-0.01(-2.79%)
Sep 16, 2025	0.4440	0.4440	0.4100	0.4343	639,424	+0.00(+1.02%)
Sep 15, 2025	0.4500	0.4592	0.4113	0.4299	1,217,306	-0.00(-0.83%)
Sep 12, 2025	0.4977	0.5183	0.4246	0.4335	5,604,322	-0.08(-15.84%)
Sep 11, 2025	0.4901	0.5270	0.4493	0.5151	3,215,228	+0.03(+5.10%)
Sep 10, 2025	0.5371	0.5700	0.3910	0.4901	7,161,279	-0.02(-4.83%)
Sep 09, 2025	0.3900	0.5200	0.3400	0.5150	17,143,438	+0.13(+35.49%)
Sep 08, 2025	0.3500	0.4047	0.3510	0.3801	2,005,522	+0.03(+7.10%)
Sep 05, 2025	0.3536	0.3687	0.3410	0.3549	1,209,381	-0.00(-0.42%)
Sep 04, 2025	0.3468	0.3804	0.3350	0.3564	3,031,322	-0.00(-0.72%)
Sep 03, 2025	0.3377	0.3755	0.3304	0.3590	2,087,596	+0.03(+8.69%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

ProPhase Labs, Inc. - Common Stock (NQ:PRPH)

Historical Prices