Precipio Inc. (PRPO)
NASDAQ: PRPO
· Real-Time Price · USD
17.74
1.64 (10.19%)
At close: Sep 05, 2025, 3:59 PM
18.09
1.97%
After-hours: Sep 05, 2025, 07:16 PM EDT
PRPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.10 | 17.78 | 16.10 | 17.74 | 17.74 | 10.19% | 32,920 |
| Sep 4, 2025 | 15.90 | 16.10 | 15.80 | 16.10 | 16.10 | 1.90% | 3,404 |
| Sep 3, 2025 | 15.40 | 15.94 | 15.35 | 15.80 | 15.80 | 2.53% | 7,200 |
| Sep 2, 2025 | 15.06 | 16.35 | 14.28 | 15.41 | 15.41 | -0.71% | 16,430 |
| Aug 29, 2025 | 15.67 | 15.89 | 15.09 | 15.52 | 15.52 | 0.45% | 7,029 |
| Aug 28, 2025 | 15.06 | 15.76 | 15.06 | 15.45 | 15.45 | 1.25% | 12,300 |
| Aug 27, 2025 | 14.57 | 16.27 | 14.57 | 15.26 | 15.26 | 5.90% | 33,500 |
| Aug 26, 2025 | 14.40 | 14.41 | 14.24 | 14.41 | 14.41 | 1.55% | 2,032 |
| Aug 25, 2025 | 14.04 | 14.49 | 14.04 | 14.19 | 14.19 | -0.49% | 5,300 |
| Aug 22, 2025 | 14.27 | 14.27 | 14.21 | 14.26 | 14.26 | -1.66% | 4,800 |
| Aug 21, 2025 | 14.49 | 14.54 | 14.40 | 14.50 | 14.50 | -0.28% | 23,400 |
| Aug 20, 2025 | 14.45 | 14.54 | 14.21 | 14.54 | 14.54 | 1.68% | 2,800 |
| Aug 19, 2025 | 14.35 | 14.68 | 13.80 | 14.30 | 14.30 | -2.72% | 5,209 |
| Aug 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.00% | 54,210 |
| Aug 15, 2025 | 14.74 | 15.00 | 14.50 | 14.70 | 14.70 | -0.07% | 54,300 |
| Aug 14, 2025 | 14.40 | 15.41 | 14.40 | 14.71 | 14.71 | 2.94% | 8,837 |
| Aug 13, 2025 | 14.42 | 14.44 | 14.24 | 14.29 | 14.29 | 0.78% | 10,600 |
| Aug 12, 2025 | 13.85 | 14.35 | 13.85 | 14.18 | 14.18 | 2.75% | 4,800 |
| Aug 11, 2025 | 13.80 | 14.14 | 13.80 | 13.80 | 13.80 | -0.72% | 1,900 |
| Aug 8, 2025 | 13.90 | 14.05 | 13.80 | 13.90 | 13.90 | -2.11% | 2,616 |