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, 2017 43.92 46.00 43.20 45.81 316,320 +1.58(+3.57%)
Jan 30, 2017 44.43 44.75 43.37 44.23 278,865 -0.52(-1.16%)
Jan 27, 2017 44.00 44.79 43.53 44.75 266,211 +0.87(+1.98%)
Jan 26, 2017 43.75 45.34 43.38 43.88 360,261 +0.05(+0.11%)
Jan 25, 2017 44.05 44.14 42.28 43.83 352,009 -0.05(-0.11%)
Jan 24, 2017 43.54 44.15 42.18 43.88 565,402 +0.23(+0.53%)
Jan 23, 2017 43.00 43.82 41.88 43.65 427,692 +0.15(+0.34%)
Jan 20, 2017 46.00 46.20 43.22 43.50 459,545 -2.58(-5.60%)
Jan 19, 2017 46.98 46.98 45.72 46.08 383,934 -0.87(-1.85%)
Jan 18, 2017 47.58 47.88 45.69 46.95 334,255 -0.56(-1.18%)
Jan 17, 2017 48.18 48.45 46.58 47.51 371,125 -1.11(-2.28%)
Jan 13, 2017 48.62 48.62 48.62 0 -1.32(-2.64%)
Jan 12, 2017 47.17 50.33 46.76 49.94 466,966 +2.34(+4.92%)
Jan 11, 2017 51.61 51.61 47.58 47.60 511,548 -4.18(-8.07%)
Jan 10, 2017 52.34 52.72 50.04 51.78 266,818 -0.37(-0.71%)
Jan 09, 2017 52.18 52.98 50.72 52.15 348,857 +0.42(+0.81%)
Jan 06, 2017 50.00 52.10 49.98 51.73 433,980 +1.97(+3.96%)
Jan 05, 2017 50.98 51.16 49.15 49.76 395,425 -1.29(-2.53%)
Jan 04, 2017 49.00 51.26 49.00 51.05 637,505 +2.45(+5.04%)
Jan 03, 2017 51.07 51.48 48.11 48.60 382,964 -1.51(-3.01%)
Dec 30, 2016 50.11 50.11 50.11 0 -0.46(-0.91%)
Dec 29, 2016 50.45 51.09 50.03 50.57 187,881 +0.38(+0.76%)
Dec 28, 2016 51.30 51.49 50.00 50.19 146,256 -1.01(-1.97%)
Dec 27, 2016 51.61 52.40 50.65 51.20 188,566 -0.11(-0.21%)
Dec 23, 2016 51.31 51.31 51.31 0 +0.98(+1.95%)
Dec 22, 2016 53.25 53.25 50.16 50.33 305,236 -2.86(-5.38%)
Dec 21, 2016 53.21 53.89 52.90 53.19 457,201 +0.24(+0.45%)
Dec 20, 2016 51.84 53.23 51.38 52.95 442,003 +1.29(+2.50%)
Dec 19, 2016 49.95 52.24 49.95 51.66 476,031 +1.74(+3.49%)
Dec 16, 2016 50.90 52.00 49.12 49.92 1,180,698 -1.04(-2.04%)
Dec 15, 2016 49.75 51.05 49.09 50.96 354,946 +1.23(+2.47%)
Dec 14, 2016 50.31 51.46 48.69 49.73 430,705 -0.77(-1.52%)
Dec 13, 2016 51.39 52.14 50.31 50.50 780,070 -0.67(-1.31%)
Dec 12, 2016 53.26 53.90 50.91 51.17 304,773 -2.62(-4.87%)
Dec 09, 2016 54.12 55.42 53.11 53.79 314,662 +0.32(+0.60%)
Dec 08, 2016 53.17 54.04 52.01 53.47 423,382 +0.04(+0.07%)
Dec 07, 2016 58.82 58.88 53.38 53.43 449,267 -6.02(-10.13%)
Dec 06, 2016 59.39 59.62 58.03 59.45 435,732 +0.06(+0.10%)
Dec 05, 2016 57.90 59.69 57.33 59.39 419,067 +1.93(+3.36%)
Dec 02, 2016 56.89 58.65 56.67 57.46 274,067 +0.57(+1.00%)
Dec 01, 2016 57.72 58.63 55.75 56.89 317,577 -0.63(-1.10%)
Nov 30, 2016 58.78 59.74 56.06 57.52 436,297 -0.96(-1.64%)
Nov 29, 2016 58.94 59.62 57.33 58.48 350,125 -0.16(-0.26%)
Nov 28, 2016 60.47 60.65 58.01 58.63 290,526 -2.26(-3.70%)
Nov 25, 2016 60.50 60.98 59.45 60.89 132,890 +0.58(+0.96%)
Nov 23, 2016 60.31 60.31 60.31 0 +1.87(+3.20%)
Nov 22, 2016 58.64 59.47 57.07 58.44 316,152 -0.28(-0.48%)
Nov 21, 2016 57.81 58.75 57.38 58.72 278,670 +0.72(+1.24%)
Nov 18, 2016 57.82 58.42 57.28 58.00 358,952 +0.27(+0.47%)
Nov 17, 2016 58.04 58.45 56.95 57.73 377,389 -0.16(-0.28%)
Nov 16, 2016 58.05 59.58 57.51 57.89 340,372 -0.64(-1.09%)
Nov 15, 2016 57.37 58.99 56.35 58.53 400,656 +0.77(+1.33%)
Nov 14, 2016 55.79 57.79 53.62 57.76 513,066 +2.59(+4.69%)
Nov 11, 2016 53.46 55.92 52.99 55.17 567,185 +1.71(+3.20%)
Nov 10, 2016 54.40 55.55 53.05 53.46 636,863 -0.94(-1.73%)
Nov 09, 2016 53.35 55.79 52.83 54.40 835,230 +4.04(+8.02%)
Nov 08, 2016 49.63 50.86 48.91 50.36 418,831 +0.36(+0.72%)
Nov 07, 2016 48.91 50.45 47.52 50.00 498,450 +2.06(+4.30%)
Nov 04, 2016 45.91 50.50 45.54 47.94 639,276 +1.91(+4.15%)
Nov 03, 2016 46.75 47.07 45.23 46.03 670,275 -0.78(-1.67%)
Nov 02, 2016 48.73 48.73 46.72 46.81 379,832 -2.13(-4.35%)
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.