U.S. markets open in 1 hour 54 minutes
F S&P 500
5,036.75 -12.25 (-0.24%) F Dow Jones
37,944.00 -63.00 (-0.17%) F Nasdaq
17,475.75 -71.50 (-0.41%) E-mini Russell 2000 Index Futur
1,953.50 -4.60 (-0.23%) Petróleo
81.91 -0.82 (-0.99%) Oro
2,390.10 -7.90 (-0.33%)
ProPhase Labs, Inc. (PRPH)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 6.32 | 6.32 | 5.33 | 5.44 | 5.44 | 1,176,700 |
| 17 abr 2024 | 7.47 | 7.47 | 6.05 | 6.27 | 6.27 | 83,000 |
| 16 abr 2024 | 6.54 | 7.48 | 6.27 | 7.35 | 7.35 | 190,000 |
| 15 abr 2024 | 6.63 | 6.77 | 6.12 | 6.16 | 6.16 | 48,000 |
| 12 abr 2024 | 6.58 | 6.64 | 6.29 | 6.52 | 6.52 | 26,400 |
| 11 abr 2024 | 6.60 | 6.70 | 6.18 | 6.40 | 6.40 | 83,100 |
| 10 abr 2024 | 6.04 | 6.22 | 6.01 | 6.13 | 6.13 | 18,900 |
| 09 abr 2024 | 6.61 | 6.64 | 6.06 | 6.10 | 6.10 | 26,600 |
| 08 abr 2024 | 6.88 | 6.88 | 6.50 | 6.60 | 6.60 | 35,700 |
| 05 abr 2024 | 6.67 | 6.92 | 6.67 | 6.80 | 6.80 | 45,600 |
| 04 abr 2024 | 6.64 | 6.75 | 6.50 | 6.58 | 6.58 | 21,700 |
| 03 abr 2024 | 6.80 | 6.88 | 6.42 | 6.62 | 6.62 | 37,500 |
| 02 abr 2024 | 6.95 | 6.96 | 6.76 | 6.89 | 6.89 | 50,100 |
| 01 abr 2024 | 6.59 | 6.93 | 6.54 | 6.85 | 6.85 | 33,500 |
| 28 mar 2024 | 6.46 | 6.55 | 6.23 | 6.47 | 6.47 | 16,000 |
| 27 mar 2024 | 6.38 | 6.71 | 6.21 | 6.26 | 6.26 | 32,700 |
| 26 mar 2024 | 6.62 | 6.70 | 6.16 | 6.29 | 6.29 | 49,300 |
| 25 mar 2024 | 5.85 | 6.20 | 5.75 | 6.20 | 6.20 | 49,600 |
| 22 mar 2024 | 5.54 | 6.00 | 5.51 | 5.84 | 5.84 | 35,700 |
| 21 mar 2024 | 5.63 | 5.86 | 5.50 | 5.62 | 5.62 | 44,800 |
| 20 mar 2024 | 5.24 | 5.65 | 5.09 | 5.53 | 5.53 | 47,000 |
| 19 mar 2024 | 5.17 | 5.35 | 5.00 | 5.23 | 5.23 | 28,000 |
| 18 mar 2024 | 4.89 | 5.35 | 4.89 | 5.14 | 5.14 | 51,000 |
| 15 mar 2024 | 4.47 | 5.19 | 4.47 | 5.04 | 5.04 | 27,400 |
| 14 mar 2024 | 5.07 | 5.07 | 4.86 | 4.86 | 4.86 | 9,300 |
| 13 mar 2024 | 4.94 | 5.14 | 4.87 | 5.05 | 5.05 | 13,000 |
| 12 mar 2024 | 4.94 | 4.95 | 4.73 | 4.80 | 4.80 | 12,800 |
| 11 mar 2024 | 4.71 | 4.99 | 4.71 | 4.91 | 4.91 | 7,600 |
| 08 mar 2024 | 4.66 | 4.81 | 4.55 | 4.75 | 4.75 | 8,600 |
| 07 mar 2024 | 4.55 | 4.86 | 4.55 | 4.72 | 4.72 | 7,300 |
| 06 mar 2024 | 4.67 | 4.70 | 4.53 | 4.59 | 4.59 | 13,200 |
| 05 mar 2024 | 4.54 | 4.72 | 4.51 | 4.72 | 4.72 | 25,700 |
| 04 mar 2024 | 4.76 | 4.76 | 4.57 | 4.61 | 4.61 | 8,300 |
| 01 mar 2024 | 4.52 | 4.57 | 4.37 | 4.56 | 4.56 | 50,300 |
| 29 feb 2024 | 4.77 | 4.80 | 4.47 | 4.47 | 4.47 | 113,100 |
| 28 feb 2024 | 5.21 | 5.22 | 4.72 | 4.74 | 4.74 | 66,200 |
| 27 feb 2024 | 5.03 | 5.16 | 4.93 | 5.03 | 5.03 | 50,500 |
| 26 feb 2024 | 4.99 | 5.08 | 4.98 | 5.08 | 5.08 | 22,400 |
| 23 feb 2024 | 4.97 | 5.00 | 4.92 | 4.96 | 4.96 | 9,400 |
| 22 feb 2024 | 4.92 | 5.00 | 4.92 | 4.96 | 4.96 | 5,100 |
| 21 feb 2024 | 5.09 | 5.09 | 4.95 | 4.95 | 4.95 | 7,700 |
| 20 feb 2024 | 4.94 | 5.25 | 4.94 | 4.95 | 4.95 | 77,600 |
| 16 feb 2024 | 4.96 | 5.02 | 4.91 | 4.98 | 4.98 | 9,300 |
| 15 feb 2024 | 4.90 | 5.03 | 4.90 | 4.96 | 4.96 | 5,400 |
| 14 feb 2024 | 4.91 | 5.05 | 4.87 | 5.03 | 5.03 | 9,400 |
| 13 feb 2024 | 5.10 | 5.17 | 4.92 | 4.92 | 4.92 | 14,400 |
| 12 feb 2024 | 5.24 | 5.25 | 5.15 | 5.19 | 5.19 | 14,500 |
| 09 feb 2024 | 5.12 | 5.25 | 5.12 | 5.24 | 5.24 | 6,100 |
| 08 feb 2024 | 5.09 | 5.25 | 5.00 | 5.25 | 5.25 | 19,700 |
| 07 feb 2024 | 5.08 | 5.20 | 5.06 | 5.20 | 5.20 | 6,900 |
| 06 feb 2024 | 5.00 | 5.19 | 5.00 | 5.19 | 5.19 | 8,500 |
| 05 feb 2024 | 5.08 | 5.08 | 5.00 | 5.06 | 5.06 | 18,600 |
| 02 feb 2024 | 5.01 | 5.11 | 5.00 | 5.08 | 5.08 | 8,400 |
| 01 feb 2024 | 4.88 | 5.12 | 4.86 | 5.01 | 5.01 | 25,500 |
| 31 ene 2024 | 4.70 | 4.89 | 4.54 | 4.85 | 4.85 | 14,500 |
| 30 ene 2024 | 4.73 | 4.85 | 4.51 | 4.76 | 4.76 | 33,400 |
| 29 ene 2024 | 4.81 | 4.99 | 4.73 | 4.78 | 4.78 | 24,200 |
| 26 ene 2024 | 4.93 | 5.00 | 4.89 | 4.94 | 4.94 | 5,100 |
| 25 ene 2024 | 4.97 | 5.27 | 4.93 | 4.93 | 4.93 | 14,700 |
| 24 ene 2024 | 4.90 | 5.17 | 4.90 | 5.03 | 5.03 | 13,800 |
| 23 ene 2024 | 5.02 | 5.19 | 4.95 | 4.95 | 4.95 | 28,400 |
| 22 ene 2024 | 4.90 | 5.15 | 4.72 | 5.11 | 5.11 | 33,300 |
| 19 ene 2024 | 4.98 | 5.05 | 4.95 | 4.95 | 4.95 | 8,100 |
| 18 ene 2024 | 4.96 | 5.20 | 4.92 | 5.03 | 5.03 | 17,300 |
| 17 ene 2024 | 4.91 | 5.04 | 4.91 | 5.03 | 5.03 | 11,600 |
| 16 ene 2024 | 4.96 | 5.24 | 4.87 | 5.00 | 5.00 | 18,400 |
| 12 ene 2024 | 4.90 | 5.22 | 4.90 | 4.90 | 4.90 | 30,000 |
| 11 ene 2024 | 5.23 | 5.23 | 4.90 | 4.94 | 4.94 | 41,400 |
| 10 ene 2024 | 5.03 | 5.30 | 4.96 | 5.04 | 5.04 | 30,500 |
| 09 ene 2024 | 5.29 | 5.29 | 4.96 | 5.10 | 5.10 | 21,600 |
| 08 ene 2024 | 4.59 | 5.30 | 4.59 | 5.26 | 5.26 | 57,400 |
| 05 ene 2024 | 4.99 | 5.07 | 4.75 | 4.75 | 4.75 | 51,500 |
| 04 ene 2024 | 4.66 | 5.15 | 4.66 | 4.83 | 4.83 | 41,500 |
| 03 ene 2024 | 4.62 | 4.71 | 4.55 | 4.70 | 4.70 | 25,000 |
| 02 ene 2024 | 4.50 | 4.70 | 4.50 | 4.64 | 4.64 | 7,700 |
| 29 dic 2023 | 4.50 | 4.80 | 4.34 | 4.52 | 4.52 | 53,200 |
| 28 dic 2023 | 4.63 | 4.66 | 4.50 | 4.50 | 4.50 | 23,400 |
| 27 dic 2023 | 4.72 | 4.72 | 4.62 | 4.63 | 4.63 | 22,100 |
| 26 dic 2023 | 4.69 | 4.82 | 4.56 | 4.73 | 4.73 | 29,300 |
| 22 dic 2023 | 4.51 | 4.70 | 4.51 | 4.64 | 4.64 | 24,300 |
| 21 dic 2023 | 4.50 | 4.74 | 4.50 | 4.64 | 4.64 | 25,500 |
| 20 dic 2023 | 4.52 | 4.62 | 4.50 | 4.51 | 4.51 | 20,500 |
| 19 dic 2023 | 4.50 | 4.68 | 4.50 | 4.50 | 4.50 | 31,900 |
| 18 dic 2023 | 4.50 | 4.72 | 4.50 | 4.55 | 4.55 | 36,300 |
| 15 dic 2023 | 4.53 | 4.63 | 4.50 | 4.50 | 4.50 | 45,100 |
| 14 dic 2023 | 4.61 | 4.80 | 4.50 | 4.50 | 4.50 | 31,700 |
| 13 dic 2023 | 4.76 | 4.94 | 4.49 | 4.49 | 4.49 | 73,200 |
| 12 dic 2023 | 4.65 | 5.00 | 4.65 | 4.77 | 4.77 | 33,400 |
| 11 dic 2023 | 4.98 | 5.06 | 4.61 | 4.61 | 4.61 | 32,400 |
| 08 dic 2023 | 5.01 | 5.33 | 4.95 | 5.03 | 5.03 | 49,600 |
| 07 dic 2023 | 5.01 | 5.20 | 5.01 | 5.09 | 5.09 | 28,200 |
| 06 dic 2023 | 4.80 | 5.06 | 4.80 | 4.80 | 4.80 | 21,400 |
| 05 dic 2023 | 4.80 | 4.99 | 4.74 | 4.80 | 4.80 | 21,600 |
| 04 dic 2023 | 4.99 | 5.05 | 4.85 | 4.85 | 4.85 | 9,400 |
| 01 dic 2023 | 5.03 | 5.14 | 4.90 | 4.97 | 4.97 | 18,700 |
| 30 nov 2023 | 5.14 | 5.70 | 4.88 | 5.07 | 5.07 | 47,600 |
| 29 nov 2023 | 4.60 | 4.81 | 4.60 | 4.67 | 4.67 | 8,900 |
| 28 nov 2023 | 4.51 | 4.75 | 4.51 | 4.60 | 4.60 | 22,100 |
| 27 nov 2023 | 4.43 | 4.64 | 4.42 | 4.58 | 4.58 | 10,600 |
| 24 nov 2023 | 4.41 | 4.53 | 4.41 | 4.49 | 4.49 | 2,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.