Five Prime Thera (NQ: FPRX )

14.22 USD -1.74 (-10.90%)
Official Closing Price Updated: 7:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 16.74 16.99 14.12 14.22 1,765,100 -1.74(-10.90%)
Jan 14, 2021 15.25 16.08 15.01 15.96 752,036 +1.00(+6.68%)
Jan 13, 2021 16.27 16.34 14.50 14.96 1,237,269 -1.41(-8.61%)
Jan 12, 2021 17.85 18.00 16.22 16.37 582,144 -1.34(-7.57%)
Jan 11, 2021 17.80 18.09 17.07 17.71 677,344 +0.06(+0.34%)
Jan 08, 2021 16.92 17.78 16.50 17.65 467,400 +0.84(+5.00%)
Jan 07, 2021 16.24 16.95 15.71 16.81 687,810 +0.57(+3.51%)
Jan 06, 2021 16.68 17.44 16.05 16.24 779,371 -0.61(-3.62%)
Jan 05, 2021 17.30 17.77 16.72 16.85 472,566 -0.60(-3.44%)
Jan 04, 2021 17.10 18.29 16.87 17.45 648,993 +0.44(+2.59%)
Dec 31, 2020 17.01 17.01 17.01 875,311 -1.24(-6.79%)
Dec 30, 2020 18.11 19.17 17.96 18.25 875,311 +0.29(+1.61%)
Dec 29, 2020 19.47 19.67 17.65 17.96 646,630 -1.24(-6.46%)
Dec 28, 2020 19.23 20.16 19.00 19.20 933,673 +0.27(+1.43%)
Dec 24, 2020 19.06 19.99 18.59 18.93 314,100 -0.07(-0.37%)
Dec 23, 2020 19.00 19.09 18.59 19.00 404,784 -0.09(-0.47%)
Dec 22, 2020 19.26 19.67 18.56 19.09 561,464 -0.10(-0.52%)
Dec 21, 2020 19.19 19.85 18.80 19.19 576,329 -0.66(-3.32%)
Dec 18, 2020 20.43 20.98 19.66 19.85 2,874,500 -0.25(-1.24%)
Dec 17, 2020 20.12 20.55 19.66 20.10 750,701 +0.12(+0.60%)
Dec 16, 2020 19.35 20.43 18.58 19.98 766,989 +0.54(+2.78%)
Dec 15, 2020 17.75 19.55 16.89 19.44 810,942 +1.89(+10.77%)
Dec 14, 2020 16.52 18.57 16.50 17.55 652,951 +1.41(+8.74%)
Dec 11, 2020 15.72 16.29 15.48 16.14 833,600 +0.53(+3.40%)
Dec 10, 2020 15.18 16.16 15.18 15.61 715,353 +0.31(+2.03%)
Dec 09, 2020 17.66 17.66 15.20 15.30 766,988 -2.17(-12.42%)
Dec 08, 2020 16.43 17.71 16.30 17.47 803,167 +0.35(+2.04%)
Dec 07, 2020 17.16 17.49 16.85 17.12 438,826 -0.08(-0.47%)
Dec 04, 2020 17.15 17.92 16.92 17.20 552,200 -0.04(-0.23%)
Dec 03, 2020 17.39 17.62 16.75 17.24 404,519 -0.15(-0.86%)
Dec 02, 2020 16.96 17.74 16.45 17.39 973,515 -0.17(-0.97%)
Dec 01, 2020 19.09 19.39 17.28 17.56 1,787,951 -1.24(-6.60%)
Nov 30, 2020 19.29 19.74 18.16 18.80 870,026 -0.27(-1.42%)
Nov 27, 2020 18.25 19.48 18.18 19.07 442,900 +0.62(+3.36%)
Nov 25, 2020 18.73 19.05 17.88 18.45 571,300 -0.01(-0.05%)
Nov 24, 2020 17.56 19.24 17.31 18.46 731,820 +1.00(+5.73%)
Nov 23, 2020 17.52 18.25 17.27 17.46 809,229 -0.29(-1.63%)
Nov 20, 2020 17.97 18.14 17.02 17.75 1,308,900 -0.42(-2.31%)
Nov 19, 2020 19.87 20.00 18.01 18.17 1,329,387 -1.60(-8.09%)
Nov 18, 2020 20.34 20.90 19.33 19.77 923,487 -0.43(-2.13%)
Nov 17, 2020 20.31 21.80 20.02 20.20 904,300 -0.63(-3.02%)
Nov 16, 2020 19.74 20.95 19.23 20.83 2,545,950 -0.58(-2.71%)
Nov 13, 2020 22.85 24.20 21.00 21.41 8,193,000 -1.02(-4.55%)
Nov 12, 2020 23.32 24.70 20.30 22.43 22,230,654 +4.43(+24.61%)
Nov 11, 2020 22.51 24.00 16.63 18.00 78,526,175 +12.66(+237.08%)
Nov 10, 2020 5.490 5.640 5.140 5.340 5,577,562 -0.15(-2.73%)
Nov 09, 2020 5.810 6.490 5.400 5.490 626,603 +0.49(+9.80%)
Nov 06, 2020 5.120 5.220 4.920 5.000 143,100 -0.15(-2.91%)
Nov 05, 2020 5.170 5.300 5.000 5.150 182,657 +0.02(+0.39%)
Nov 04, 2020 4.500 5.170 4.500 5.130 745,948 +0.31(+6.43%)
Nov 03, 2020 4.650 4.830 4.640 4.820 183,738 +0.18(+3.88%)
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.