ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ProPhase Labs Inc

ProPhase Labs Inc (PRPH)

0.6055
-0.0435
(-6.70%)
Closed January 14 3:00PM
0.5723
-0.0332
( -5.48% )
Pre Market: 7:13AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.1527-21.06206896550.7250.72560.564692480.61715235CS
4-0.0977-14.58208955220.670.9348990.563469370.70738214CS
12-1.8677-76.54508196722.442.44830.562815780.7642906CS
26-2.7377-82.70996978853.313.470.561416990.97653182CS
52-4.3877-88.46169354844.967.480.56935591.94883246CS
156-6.5977-92.01813110187.1715.250.56770416.49994495CS
260-1.2417-68.45093715551.81416.040.561083416.44354101CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17368977000.6055-0.0435-6.700.62949990.650.58237399
17368113000.64900.000.62949990.6550.59319763
17365521000.6490.0610.190.56999990.670.5699999495648
17363793000.589-0.1262-17.650.7250.72560.56824182
17362929000.7151999-0.0138-1.890.740.74990.6715241446
17362065000.729-0.1026-12.340.850.850.7050999372134
17359473000.8316-0.0484-5.500.9250.9348990.78502489
17358609000.880.122916.230.79750.920.76778870
17356881000.75710.03765.230.770.86380.7206732602
17356017000.71950.082512.950.70.71950.6401295897
17353425000.6370.01091.740.6580.670.6219245212
17352561000.6261-0.0168-2.610.630.650.62145488
17350778400.64290.00931.470.63759990.67789990.6341125
17349969000.63360.02313.780.620.6598990.6198113245
17347377000.6105-0.0426-6.520.650.6990.6105319202
17346513000.6531-0.042-6.040.70.720.6584878
17345649000.69510.00911.330.670.71990.66148350
17344785000.68600.000.6850.740.685125371
17343921000.6860.0355.380.68350.7169250.67263439
17341329000.651-0.026-3.840.670.68460.643387719
17340465000.6770.0324.960.650.69750.6401315440
17339601000.645-0.0296-4.390.6750.750.6421563704
17338737000.6746-0.0406-5.680.70520.7250.67412565
17337873000.71519990.02022.910.70.7240.6801126287
17335281000.6949999-0.011-1.560.70.7460.68331925
17334417000.706-0.004-0.560.72019990.7580.66643142
17333553000.71-0.0659-8.490.780.780.71178419
17332689000.7759-0.0098-1.250.77950.77950.7565937
17331825000.78570.01381.790.760.78590.742187688
17329178400.77190.00190.250.74690.79840.740399909
17327505000.770.0212.800.730.7790.720177881
17326641000.7490.00450.600.740.74970.71454292692
17325777000.7445-0.0244-3.170.7590.790.7402113269
17323185000.7689-0.008-1.030.77830.80.7503199382
17322321000.77690.01191.560.770.7790.7401270330
17321457000.7650.0050.660.760.7690.725944311
17320593000.76-0.0274-3.480.78740.78740.7201143218
17319729000.78740.03744.990.7690.790.7276305887
17317137000.75-0.0014-0.190.7310.7699990.705132407
17316273000.7514-0.0186-2.420.75970.7930.75343802
17315409000.770.03244.390.70.78850.661539807
17314545000.7376-0.0014-0.190.760.760.7173226892
17313681000.739-0.041-5.260.82930.82930.7583365
17311089000.78-0.65-45.450.70.7954990.66012648768
17310225001.43-0.51-26.291.891.9151.36215589
17309361001.94-0.14-6.732.092.141.975216
17308497002.08-0.11-5.022.162.172.0820576
17307633002.190.052.342.132.232.139869
17305005002.14-0.15-6.552.25999992.27999992.11522510
17304141002.290.020.882.272.392.2213862
17303277002.270.020.892.32.392.2242262
17302413002.25-0.15-6.252.362.39022.2428003
17301549002.40.010.422.352.42.325876
17298957002.390.093.692.272.442.2514838
17298093002.3050.010.222.412.412.2716615
17297229002.3-0.14-5.742.442.44832.2713854
17296365002.440.041.672.42.44662.310616129
17295501002.400.002.412.49989992.2917517
17292909002.4-0.04-1.642.452.482.2729368
17292045002.440.062.522.382.48062.349139811
17291181002.380.094.162.272.392.1562179
17290317002.285-0.12-4.792.382.42.2523178

Your Recent History

Delayed Upgrade Clock