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

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

0.3580 +0.0008 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2025 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 (%)
Jun 05, 2025 0.3779 0.3994 0.3500 0.3572 581,798 -0.03(-7.00%)
Jun 04, 2025 0.3856 0.3987 0.3700 0.3841 563,356 +0.00(+0.87%)
Jun 03, 2025 0.3667 0.3900 0.3667 0.3808 350,850 +0.01(+1.90%)
Jun 02, 2025 0.3691 0.3868 0.3541 0.3737 420,159 +0.00(+1.14%)
May 30, 2025 0.3600 0.3950 0.3458 0.3695 714,721 +0.00(+1.23%)
May 29, 2025 0.3600 0.3760 0.3395 0.3650 827,380 +0.02(+4.29%)
May 28, 2025 0.3551 0.3600 0.3315 0.3500 315,992 -0.01(-2.78%)
May 27, 2025 0.3300 0.3799 0.3202 0.3600 1,648,191 +0.04(+12.36%)
May 23, 2025 0.3000 0.3379 0.3000 0.3204 878,072 +0.01(+4.36%)
May 22, 2025 0.3100 0.3367 0.2902 0.3070 1,636,567 +0.02(+6.97%)
May 21, 2025 0.3355 0.3398 0.2277 0.2870 2,750,099 -0.04(-12.42%)
May 20, 2025 0.4300 0.4294 0.3001 0.3277 17,061,250 +0.01(+2.21%)
May 19, 2025 0.3900 0.3999 0.3204 0.3206 1,630,017 -0.07(-17.16%)
May 16, 2025 0.3900 0.4700 0.3613 0.3870 3,407,873 -0.01(-1.98%)
May 15, 2025 0.3700 0.3999 0.3470 0.3948 734,679 +0.03(+7.28%)
May 14, 2025 0.3431 0.3770 0.3178 0.3680 764,351 +0.03(+8.24%)
May 13, 2025 0.3291 0.3452 0.3000 0.3400 970,566 +0.01(+3.98%)
May 12, 2025 0.3000 0.3300 0.3000 0.3270 589,784 +0.02(+7.92%)
May 09, 2025 0.3039 0.3300 0.2900 0.3030 1,075,679 -0.00(-0.33%)
May 08, 2025 0.3012 0.3110 0.2820 0.3040 619,361 +0.02(+6.29%)
May 07, 2025 0.3100 0.3100 0.2705 0.2860 1,448,659 +0.02(+5.73%)
May 06, 2025 0.3000 0.3200 0.2650 0.2705 1,217,125 -0.02(-8.18%)
May 05, 2025 0.3268 0.3336 0.2943 0.2946 788,451 -0.04(-10.92%)
May 02, 2025 0.3390 0.3395 0.3200 0.3307 418,440 +0.01(+2.45%)
May 01, 2025 0.3390 0.3440 0.3036 0.3228 739,976 -0.03(-7.24%)
Apr 30, 2025 0.3294 0.3480 0.3219 0.3480 679,733 +0.01(+2.47%)
Apr 29, 2025 0.3500 0.3551 0.3212 0.3396 338,458 -0.01(-3.05%)
Apr 28, 2025 0.3600 0.3732 0.3458 0.3503 259,805 -0.02(-5.04%)
Apr 25, 2025 0.3326 0.3690 0.3300 0.3689 258,665 +0.03(+10.05%)
Apr 24, 2025 0.3600 0.3600 0.3269 0.3352 429,220 -0.02(-5.10%)
Apr 23, 2025 0.3600 0.3785 0.3319 0.3532 596,394 +0.00(+0.54%)
Apr 22, 2025 0.3100 0.3608 0.2948 0.3513 1,704,812 +0.04(+13.25%)
Apr 21, 2025 0.2900 0.3150 0.2751 0.3102 1,157,695 +0.02(+7.67%)
Apr 17, 2025 0.2796 0.2950 0.2601 0.2881 552,289 +0.01(+2.75%)
Apr 16, 2025 0.2879 0.2950 0.2700 0.2804 525,506 -0.01(-2.61%)
Apr 15, 2025 0.3000 0.3076 0.2830 0.2879 432,336 -0.01(-4.51%)
Apr 14, 2025 0.3100 0.3345 0.3000 0.3015 1,117,595 -0.01(-2.27%)
Apr 11, 2025 0.2780 0.3312 0.2547 0.3085 1,138,477 +0.04(+15.33%)
Apr 10, 2025 0.2810 0.2839 0.2525 0.2675 478,038 -0.02(-8.52%)
Apr 09, 2025 0.2365 0.2924 0.2310 0.2924 1,164,918 +0.04(+16.96%)
Apr 08, 2025 0.2700 0.2860 0.2400 0.2500 2,041,678 -0.02(-7.78%)
Apr 07, 2025 0.2700 0.4799 0.2213 0.2711 24,987,076 +0.03(+12.96%)
Apr 04, 2025 0.3388 0.3400 0.2363 0.2400 3,480,324 -0.11(-30.64%)
Apr 03, 2025 0.3870 0.4000 0.3435 0.3460 925,029 -0.04(-11.28%)
Apr 02, 2025 0.3900 0.5200 0.3766 0.3900 804,683 -0.01(-3.47%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.