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 (%)
Jan 31, 2019 11.26 11.45 11.15 11.25 155,075 -0.04(-0.35%)
Jan 30, 2019 11.00 11.30 10.87 11.29 380,347 +0.26(+2.36%)
Jan 29, 2019 10.63 11.10 10.61 11.03 204,080 +0.37(+3.47%)
Jan 28, 2019 11.64 11.70 10.56 10.66 323,328 -0.98(-8.42%)
Jan 25, 2019 10.43 11.68 10.43 11.64 344,500 +1.29(+12.46%)
Jan 24, 2019 10.49 10.58 10.22 10.35 420,832 -0.18(-1.71%)
Jan 23, 2019 10.92 11.18 10.49 10.53 190,954 -0.40(-3.66%)
Jan 22, 2019 11.11 11.46 10.69 10.93 264,187 -0.26(-2.32%)
Jan 18, 2019 10.71 11.50 10.68 11.19 482,400 +0.55(+5.17%)
Jan 17, 2019 10.69 11.69 10.49 10.64 474,198 +0.60(+5.98%)
Jan 16, 2019 9.940 10.58 9.500 10.04 463,374 -0.20(-1.95%)
Jan 15, 2019 9.400 10.27 9.290 10.24 325,765 +0.88(+9.40%)
Jan 14, 2019 9.560 9.770 9.320 9.360 354,683 -0.24(-2.50%)
Jan 11, 2019 9.590 9.790 9.530 9.600 179,600 -0.04(-0.41%)
Jan 10, 2019 9.610 9.790 9.290 9.640 409,411 +0.02(+0.21%)
Jan 09, 2019 9.450 9.720 9.400 9.620 185,055 +0.19(+2.01%)
Jan 08, 2019 9.280 9.650 9.150 9.430 330,764 +0.20(+2.17%)
Jan 07, 2019 9.160 9.370 8.850 9.230 352,472 +0.20(+2.21%)
Jan 04, 2019 8.820 9.050 8.600 9.030 372,100 +0.34(+3.91%)
Jan 03, 2019 9.380 9.500 8.640 8.690 346,621 -0.67(-7.16%)
Jan 02, 2019 9.160 9.430 9.020 9.360 212,714 +0.06(+0.65%)
Dec 31, 2018 9.050 9.310 8.900 9.300 326,400 +0.33(+3.68%)
Dec 28, 2018 8.500 9.250 8.500 8.970 353,800 +0.48(+5.65%)
Dec 27, 2018 8.100 8.610 7.920 8.490 696,676 +0.32(+3.92%)
Dec 26, 2018 8.390 8.510 7.840 8.170 961,264 -0.13(-1.57%)
Dec 24, 2018 8.030 8.500 8.000 8.300 258,100 +0.18(+2.22%)
Dec 21, 2018 8.740 8.800 8.020 8.120 892,900 -0.48(-5.58%)
Dec 20, 2018 8.630 8.850 8.330 8.600 515,466 -0.02(-0.23%)
Dec 19, 2018 9.200 9.420 8.300 8.620 580,578 -0.58(-6.30%)
Dec 18, 2018 9.510 9.620 9.100 9.200 801,272 -0.22(-2.34%)
Dec 17, 2018 9.550 10.00 9.200 9.420 573,428 -0.22(-2.28%)
Dec 14, 2018 9.750 10.25 9.395 9.640 1,053,300 -0.17(-1.73%)
Dec 13, 2018 12.10 12.24 9.770 9.810 754,669 -2.24(-18.59%)
Dec 12, 2018 12.18 12.53 12.00 12.05 1,086,570 +0.02(+0.17%)
Dec 11, 2018 12.25 12.36 11.70 12.03 454,035 -0.06(-0.50%)
Dec 10, 2018 12.25 12.45 11.63 12.09 531,936 -0.10(-0.82%)
Dec 07, 2018 12.88 13.23 12.14 12.19 761,200 -0.71(-5.50%)
Dec 06, 2018 12.66 13.15 12.36 12.90 279,345 +0.18(+1.42%)
Dec 04, 2018 13.52 13.95 12.68 12.72 297,200 -0.88(-6.47%)
Dec 03, 2018 13.18 13.97 13.00 13.60 291,130 +0.76(+5.92%)
Nov 30, 2018 12.64 12.89 11.87 12.84 194,700 +0.21(+1.66%)
Nov 29, 2018 12.79 12.98 12.50 12.63 205,205 -0.23(-1.79%)
Nov 28, 2018 12.29 12.87 11.91 12.86 206,860 +0.65(+5.32%)
Nov 27, 2018 12.37 12.43 12.12 12.21 186,716 -0.26(-2.09%)
Nov 26, 2018 12.26 12.52 11.99 12.47 214,446 +0.43(+3.57%)
Nov 23, 2018 11.85 12.25 11.85 12.04 175,900 +0.08(+0.67%)
Nov 21, 2018 11.96 11.96 11.96 0 +0.59(+5.19%)
Nov 20, 2018 11.27 11.59 11.08 11.37 153,389 -0.07(-0.61%)
Nov 19, 2018 11.84 11.96 11.35 11.44 203,720 -0.44(-3.70%)
Nov 16, 2018 11.45 11.93 11.31 11.88 268,400 +0.31(+2.68%)
Nov 15, 2018 10.94 11.70 10.94 11.57 236,470 +0.60(+5.47%)
Nov 14, 2018 11.34 11.49 10.93 10.97 436,901 -0.29(-2.58%)
Nov 13, 2018 11.32 11.68 11.19 11.26 219,356 +0.03(+0.27%)
Nov 12, 2018 11.52 11.54 11.17 11.23 279,430 -0.34(-2.94%)
Nov 09, 2018 11.33 11.75 10.95 11.57 298,400 +0.08(+0.70%)
Nov 08, 2018 11.04 11.70 11.04 11.49 301,464 +0.36(+3.23%)
Nov 07, 2018 11.57 11.85 10.35 11.13 1,048,250 -0.98(-8.09%)
Nov 06, 2018 12.39 12.52 11.87 12.11 189,173 -0.31(-2.50%)
Nov 05, 2018 12.87 13.06 12.37 12.42 128,925 -0.41(-3.20%)
Nov 02, 2018 12.92 13.23 12.64 12.83 192,000 -0.16(-1.23%)
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.