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
18th Jul 2025 (Fri) 0.37 0.37 0.3532 0.3653 53,634
17th Jul 2025 (Thu) 0.3517 0.3869 0.351 0.3734 28,468
16th Jul 2025 (Wed) 0.402 0.4071 0.3717 0.372 112,580
15th Jul 2025 (Tue) 0.4152 0.416 0.4039 0.416 28,681
14th Jul 2025 (Mon) 0.422 0.43 0.4122 0.4252 36,502
11th Jul 2025 (Fri) 0.4267 0.4335 0.42 0.4234 28,314
10th Jul 2025 (Thu) 0.428 0.4381 0.421 0.4298 60,431
9th Jul 2025 (Wed) 0.4326 0.4326 0.4171 0.4241 33,006
8th Jul 2025 (Tue) 0.431 0.4536 0.4279 0.434 70,862
7th Jul 2025 (Mon) 0.428 0.4499 0.4201 0.4421 195,789
4th Jul 2025 (Fri) 0.412 0.427 0.412 0.4185 113,122
3rd Jul 2025 (Thu) 0.412 0.427 0.412 0.4185 113,122
2nd Jul 2025 (Wed) 0.3954 0.41 0.3954 0.4037 19,320
1st Jul 2025 (Tue) 0.382 0.4021 0.382 0.382 63,729
30th Jun 2025 (Mon) 0.38 0.403 0.38 0.3913 96,605
27th Jun 2025 (Fri) 0.3529 0.383 0.3529 0.367 127,322
26th Jun 2025 (Thu) 0.3402 0.3519 0.3385 0.3428 55,468
25th Jun 2025 (Wed) 0.34 0.3556 0.336 0.349 30,662
24th Jun 2025 (Tue) 0.3341 0.3667 0.33 0.35 76,149
23rd Jun 2025 (Mon) 0.33 0.3464 0.327 0.3351 114,221
20th Jun 2025 (Fri) 0.3445 0.35 0.3361 0.336 115,117
19th Jun 2025 (Thu) 0.331 0.3884 0.3306 0.3664 328,848
18th Jun 2025 (Wed) 0.331 0.3884 0.3306 0.3664 328,848
17th Jun 2025 (Tue) 0.3829 0.4037 0.3423 0.35 6,140,748
16th Jun 2025 (Mon) 0.334 0.334 0.3265 0.3326 19,921
13th Jun 2025 (Fri) 0.327 0.349 0.326 0.3313 39,233
12th Jun 2025 (Thu) 0.35 0.35 0.3295 0.34 38,350
11th Jun 2025 (Wed) 0.357 0.363 0.352 0.363 1,491
10th Jun 2025 (Tue) 0.353 0.36 0.34 0.3499 32,331
9th Jun 2025 (Mon) 0.3594 0.3594 0.3331 0.3565 35,729
6th Jun 2025 (Fri) 0.3689 0.3728 0.3521 0.358 19,683
5th Jun 2025 (Thu) 0.39 0.39 0.355 0.3572 22,699
4th Jun 2025 (Wed) 0.3808 0.3987 0.3721 0.384 51,496
3rd Jun 2025 (Tue) 0.3838 0.39 0.3731 0.3808 31,349
2nd Jun 2025 (Mon) 0.356 0.38 0.3558 0.3737 27,715
30th May 2025 (Fri) 0.3553 0.391 0.3458 0.3695 64,614
29th May 2025 (Thu) 0.354 0.376 0.345 0.365 28,713
28th May 2025 (Wed) 0.35 0.35 0.34 0.346 25,379
27th May 2025 (Tue) 0.3371 0.3783 0.3371 0.3599 86,058
26th May 2025 (Mon) 0.3204 0.3204 0.3204 0.3204 0
24th May 2025 (Sat) 0.316 0.335 0.316 0.3204 41,395
23rd May 2025 (Fri) 0.316 0.335 0.316 0.33 41,395
22nd May 2025 (Thu) 0.30 0.336 0.30 0.336 125,703
21st May 2025 (Wed) 0.29 0.3361 0.29 0.31 241,819
20th May 2025 (Tue) 0.3964 0.3964 0.3044 0.3368 1,311,147
FTSE 100 Latest
Value8,992.12
Change19.48