ProPhase Labs Inc. (PRPH)
0.47
-0.01 (-2.08%)
At close: Mar 27, 2025, 3:59 PM
0.47
2.08%
Pre-market: Mar 28, 2025, 06:36 AM EDT
PRPH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.50 | 0.52 | 0.45 | 0.46 | -0.02 | -4.17% | 2,312,420 |
| Mar 26, 2025 | 0.49 | 0.57 | 0.46 | 0.48 | 0.00 | 0.00% | 3,534,239 |
| Mar 25, 2025 | 0.44 | 0.60 | 0.42 | 0.48 | 0.05 | 11.63% | 9,914,402 |
| Mar 24, 2025 | 0.34 | 0.44 | 0.33 | 0.43 | 0.12 | 38.71% | 3,835,100 |
| Mar 21, 2025 | 0.38 | 0.39 | 0.31 | 0.31 | -0.08 | -20.51% | 1,144,700 |
| Mar 20, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | -0.01 | -2.50% | 280,714 |
| Mar 19, 2025 | 0.38 | 0.42 | 0.38 | 0.40 | 0.01 | 2.56% | 625,244 |
| Mar 18, 2025 | 0.39 | 0.42 | 0.36 | 0.39 | 0.00 | 0.00% | 1,008,009 |
| Mar 17, 2025 | 0.39 | 0.41 | 0.37 | 0.39 | 0.00 | 0.00% | 523,115 |
| Mar 14, 2025 | 0.41 | 0.43 | 0.39 | 0.39 | -0.04 | -9.30% | 686,200 |
| Mar 13, 2025 | 0.43 | 0.44 | 0.38 | 0.43 | -0.02 | -4.44% | 793,800 |
| Mar 12, 2025 | 0.37 | 0.46 | 0.34 | 0.45 | 0.08 | 21.62% | 1,527,447 |
| Mar 11, 2025 | 0.38 | 0.40 | 0.35 | 0.37 | -0.01 | -2.63% | 415,900 |
| Mar 10, 2025 | 0.40 | 0.40 | 0.36 | 0.38 | -0.04 | -9.52% | 565,648 |
| Mar 7, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.01 | 2.44% | 661,700 |
| Mar 6, 2025 | 0.40 | 0.43 | 0.39 | 0.41 | -0.01 | -2.38% | 1,024,200 |
| Mar 5, 2025 | 0.38 | 0.43 | 0.37 | 0.42 | 0.03 | 7.69% | 1,315,500 |
| Mar 4, 2025 | 0.37 | 0.39 | 0.31 | 0.39 | -0.03 | -7.14% | 2,782,700 |
| Mar 3, 2025 | 0.43 | 0.45 | 0.38 | 0.42 | -0.03 | -6.67% | 2,551,433 |
| Feb 28, 2025 | 0.44 | 0.47 | 0.42 | 0.45 | -0.01 | -2.17% | 2,276,500 |
| Feb 27, 2025 | 0.43 | 0.53 | 0.42 | 0.46 | 0.02 | 4.55% | 6,632,913 |
| Feb 26, 2025 | 0.43 | 0.46 | 0.39 | 0.44 | -0.05 | -10.20% | 4,394,000 |
| Feb 25, 2025 | 0.54 | 0.56 | 0.46 | 0.49 | -0.04 | -7.55% | 5,694,510 |
| Feb 24, 2025 | 0.52 | 0.56 | 0.46 | 0.53 | 0.00 | 0.00% | 4,933,100 |
| Feb 21, 2025 | 0.60 | 0.63 | 0.51 | 0.53 | -0.06 | -10.17% | 14,431,607 |
| Feb 20, 2025 | 0.76 | 0.78 | 0.56 | 0.59 | 0.02 | 3.51% | 92,309,800 |
| Feb 19, 2025 | 0.48 | 0.66 | 0.46 | 0.57 | 0.13 | 29.55% | 61,809,216 |
| Feb 18, 2025 | 0.38 | 0.68 | 0.38 | 0.44 | 0.12 | 37.50% | 178,697,400 |
| Feb 14, 2025 | 0.28 | 0.40 | 0.28 | 0.32 | -0.02 | -5.88% | 12,682,500 |
| Feb 13, 2025 | 0.40 | 0.46 | 0.32 | 0.34 | 0.06 | 21.43% | 147,998,600 |
| Feb 12, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.02 | 7.69% | 591,105 |
| Feb 11, 2025 | 0.27 | 0.29 | 0.25 | 0.26 | 0.00 | 0.00% | 436,113 |
| Feb 10, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.00 | 0.00% | 456,700 |
| Feb 7, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.00 | 0.00% | 308,500 |
| Feb 6, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.00 | 0.00% | 756,149 |
| Feb 5, 2025 | 0.22 | 0.27 | 0.22 | 0.26 | 0.02 | 8.33% | 1,332,169 |
| Feb 4, 2025 | 0.26 | 0.27 | 0.23 | 0.24 | -0.03 | -11.11% | 1,665,633 |
| Feb 3, 2025 | 0.26 | 0.29 | 0.22 | 0.27 | 0.01 | 3.85% | 15,072,800 |
| Jan 31, 2025 | 0.41 | 0.41 | 0.26 | 0.26 | -0.16 | -38.10% | 900,500 |
| Jan 30, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | -0.03 | -6.67% | 145,127 |
| Jan 29, 2025 | 0.46 | 0.53 | 0.41 | 0.45 | -0.01 | -2.17% | 528,600 |
| Jan 28, 2025 | 0.45 | 0.47 | 0.41 | 0.46 | 0.01 | 2.22% | 201,400 |
| Jan 27, 2025 | 0.56 | 0.56 | 0.44 | 0.45 | -0.09 | -16.67% | 283,436 |
| Jan 24, 2025 | 0.49 | 0.58 | 0.44 | 0.54 | 0.05 | 10.20% | 273,852 |
| Jan 23, 2025 | 0.49 | 0.54 | 0.48 | 0.49 | -0.02 | -3.92% | 343,700 |
| Jan 22, 2025 | 0.61 | 0.62 | 0.46 | 0.51 | -0.10 | -16.39% | 1,060,500 |
| Jan 21, 2025 | 0.60 | 0.62 | 0.59 | 0.61 | 0.01 | 1.67% | 447,010 |
| Jan 17, 2025 | 0.62 | 0.62 | 0.58 | 0.60 | 0.00 | 0.00% | 182,317 |
| Jan 16, 2025 | 0.60 | 0.63 | 0.59 | 0.60 | 0.00 | 0.00% | 129,299 |
| Jan 15, 2025 | 0.60 | 0.63 | 0.59 | 0.60 | -0.01 | -1.64% | 184,600 |