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 pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ProPhase Labs Inc

ProPhase Labs Inc (PRPH)

0.2606
0.0007
(0.27%)
Closed February 08 3:00PM
0.2651
0.0045
(1.73%)
After Hours: 6:49PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.1349-33.7250.40.4031990.217939301940.26331245CS
4-0.3049-53.49122807020.570.670.217913406530.3157376CS
12-0.4659-63.73461012310.7310.9348990.21796228580.43447186CS
26-2.4749-90.32481751822.7430.21793237320.57238527CS
52-4.8649-94.83235867455.137.480.21791851141.10856282CS
156-6.6149-96.14680232566.8815.250.21791073554.73180284CS
260-1.5349-85.27222222221.816.040.21791266625.55892073CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17389713000.26060.00070.270.26320.27510.25260123
17388849000.25990.00391.520.2610.28499990.25753946
17387985000.2560.0198.020.220.26630.221328851
17387121000.237-0.03-11.240.24040.270.23121515757
17386257000.2670.00371.410.2650.29409990.217914871458
17383665000.2633-0.1615-38.020.41210.41210.2633894249
17382801000.4248-0.0232-5.180.4350.4350.4101145027
17381937000.448-0.012-2.610.460.52590.4131528588
17381073000.460.01493.350.450.46980.413529201332
17380209000.4451-0.0949-17.570.55950.56190.44282993
17377617000.540.02895.650.490.58430.443273762
17376753000.511100.000.51110.51110.51110
17375889000.5111-0.0979-16.080.60840.61750.461054710
17375025000.6090.01372.300.59990.6250.5921999445838
17371569000.5953-0.0047-0.780.61890.620.58182317
17370705000.6-0.0001-0.020.60140.630.59129265
17369841000.6001-0.0054-0.890.60.6320.59183257
17368977000.6055-0.0435-6.700.62949990.650.58237399
17368113000.64900.000.62949990.6550.59319763
17365521000.6490.0610.190.5930.670.5889470307
17363793000.589-0.1262-17.650.72560.72560.56817642
17362929000.7151999-0.0138-1.890.74310.74990.6715240865
17362065000.729-0.1026-12.340.83160.850.7050999357171
17359473000.8316-0.0484-5.500.91010.9348990.78459663
17358609000.880.122916.230.790.920.76774741
17356881000.75710.03765.230.770.86380.7206732602
17356017000.71950.082512.950.70.71950.6401289809
17353425000.6370.01091.740.66990.670.6219242356
17352561000.6261-0.0168-2.610.630.650.62145488
17350778400.64290.00931.470.63759990.67789990.6341125
17349969000.63360.02313.780.620.6598990.6198111939
17347377000.6105-0.0426-6.520.65650.6990.6105308640
17346513000.6531-0.042-6.040.70890.720.6584561
17345649000.69510.00911.330.6850.71990.68147700
17344785000.68600.000.68999990.740.685125071
17343921000.6860.0355.380.68350.7169250.67262970
17341329000.651-0.026-3.840.660.68460.643385332
17340465000.6770.0324.960.64990.69750.6401313745
17339601000.645-0.0296-4.390.68010.750.6421563198
17338737000.6746-0.0406-5.680.69760.7250.67412453
17337873000.71519990.02022.910.7230.7240.6801125061
17335281000.6949999-0.011-1.560.7460.7460.68331691
17334417000.706-0.004-0.560.72030.7580.66642998
17333553000.71-0.0659-8.490.7650.76990.71177878
17332689000.7759-0.0098-1.250.76470.77940.7565127
17331825000.78570.01381.790.77242590.78590.742185148
17329178400.77190.00190.250.74690.79840.740398405
17327505000.770.0212.800.730.7790.720177881
17326641000.7490.00450.600.745050.74970.71454290913
17325777000.7445-0.0244-3.170.7590.790.7402112733
17323185000.7689-0.008-1.030.76650.80.7503187935
17322321000.77690.01191.560.7575010.7790.7401268189
17321457000.7650.0050.660.760.7690.725944310
17320593000.76-0.0274-3.480.78740.78740.7201141434
17319729000.78740.03744.990.7690.790.7276305624
17317137000.75-0.0014-0.190.7698990.7698990.705127514
17316273000.7514-0.0186-2.420.78870.7930.75340042
17315409000.770.03244.390.68999990.78850.661472452
17314545000.7376-0.0014-0.190.760.760.7173226830
17313681000.739-0.041-5.260.82930.82930.7580383
17311089000.78-0.65-45.450.70.7954990.66012636245

Your Recent History

Delayed Upgrade Clock