Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Prophase Labs (PRPH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.4201 0.4201 0.3767 0.3876 153,224
18th Sep 2025 (Thu) 0.4227 0.4298 0.4053 0.4177 1,200,400
17th Sep 2025 (Wed) 0.4299 0.445 0.422 0.4222 38,185
16th Sep 2025 (Tue) 0.4294 0.4325 0.41 0.4343 30,331
15th Sep 2025 (Mon) 0.4501 0.4558 0.4124 0.4299 167,661
12th Sep 2025 (Fri) 0.5032 0.5068 0.4246 0.4335 628,340
11th Sep 2025 (Thu) 0.4891 0.5268 0.452 0.5151 134,826
10th Sep 2025 (Wed) 0.5385 0.56 0.40 0.4901 653,707
9th Sep 2025 (Tue) 0.3977 0.52 0.34 0.515 870,156
8th Sep 2025 (Mon) 0.3598 0.40 0.3575 0.3801 111,081
5th Sep 2025 (Fri) 0.3471 0.3635 0.341 0.3549 14,650
4th Sep 2025 (Thu) 0.3431 0.3789 0.336 0.3564 101,868
3rd Sep 2025 (Wed) 0.333 0.375 0.333 0.359 86,637
2nd Sep 2025 (Tue) 0.3285 0.3423 0.3285 0.3303 27,332
1st Sep 2025 (Mon) 0.3301 0.3443 0.3301 0.3381 7,270
29th Aug 2025 (Fri) 0.3301 0.3443 0.3301 0.3381 7,270
28th Aug 2025 (Thu) 0.3317 0.3479 0.3317 0.3465 29,661
27th Aug 2025 (Wed) 0.34 0.346 0.3289 0.3289 26,315
26th Aug 2025 (Tue) 0.3322 0.35 0.3321 0.3432 62,920
25th Aug 2025 (Mon) 0.332 0.3412 0.3282 0.3355 53,396
22nd Aug 2025 (Fri) 0.3301 0.343 0.3272 0.3288 51,295
21st Aug 2025 (Thu) 0.315 0.345 0.315 0.3351 120,947
20th Aug 2025 (Wed) 0.3271 0.333 0.3122 0.3298 40,564
19th Aug 2025 (Tue) 0.3294 0.3294 0.3125 0.3125 87,965
18th Aug 2025 (Mon) 0.3459 0.3586 0.3315 0.334 78,241
15th Aug 2025 (Fri) 0.3202 0.3525 0.315 0.3493 280,481
14th Aug 2025 (Thu) 0.3115 0.3429 0.3115 0.3325 446,673
13th Aug 2025 (Wed) 0.3415 0.3711 0.305 0.3274 1,250,872
12th Aug 2025 (Tue) 0.3971 0.4422 0.335 0.354 16,035,042
11th Aug 2025 (Mon) 0.321 0.321 0.2782 0.2817 108,553
8th Aug 2025 (Fri) 0.3278 0.3278 0.31 0.3122 5,423
7th Aug 2025 (Thu) 0.329 0.3489 0.3222 0.3261 27,545
6th Aug 2025 (Wed) 0.315 0.321 0.3102 0.3165 4,709
5th Aug 2025 (Tue) 0.3101 0.315 0.3032 0.3076 18,679
4th Aug 2025 (Mon) 0.325 0.325 0.3068 0.3101 19,551
1st Aug 2025 (Fri) 0.35 0.35 0.3217 0.3261 44,727
31st Jul 2025 (Thu) 0.35 0.3593 0.3474 0.3597 29,207
30th Jul 2025 (Wed) 0.37 0.375 0.3513 0.3559 11,604
29th Jul 2025 (Tue) 0.412 0.412 0.3472 0.3503 212,313
28th Jul 2025 (Mon) 0.476 0.499 0.438 0.444 46,788
25th Jul 2025 (Fri) 0.4212 0.4785 0.4212 0.466 37,055
24th Jul 2025 (Thu) 0.4201 0.434 0.42 0.4215 56,788
23rd Jul 2025 (Wed) 0.3862 0.4448 0.38 0.435 227,390
22nd Jul 2025 (Tue) 0.397 0.408 0.3765 0.3904 62,010
FTSE 100 Latest
Value9,216.67
Change-11.44