Precipio Inc. (PRPO) Historical Stock Price Data | Complete Trading History - Stocknear

Precipio Inc.

NASDAQ: PRPO · Real-Time Price · USD
17.46
-0.41 (-2.29%)
At close: Sep 26, 2025, 3:59 PM
17.51
0.29%
After-hours: Sep 26, 2025, 04:10 PM EDT

PRPO Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 18.18 18.18 16.50 17.42 17.42 -2.52% 24,987
Sep 25, 2025 17.26 18.41 17.26 17.87 17.87 1.65% 13,561
Sep 24, 2025 17.75 18.97 16.54 17.58 17.58 -2.22% 31,700
Sep 23, 2025 17.25 18.65 16.14 17.98 17.98 4.23% 23,700
Sep 22, 2025 16.69 17.69 16.69 17.25 17.25 3.36% 41,200
Sep 19, 2025 17.49 17.50 16.00 16.69 16.69 -5.01% 37,940
Sep 18, 2025 17.19 17.79 17.00 17.57 17.57 0.11% 14,600
Sep 17, 2025 18.50 18.51 17.00 17.55 17.55 -4.67% 16,100
Sep 16, 2025 18.51 18.80 18.15 18.41 18.41 -1.66% 11,993
Sep 15, 2025 19.34 19.87 18.52 18.72 18.72 -4.00% 12,605
Sep 12, 2025 20.00 20.07 19.48 19.50 19.50 -3.61% 31,000
Sep 11, 2025 19.61 20.48 19.40 20.23 20.23 -4.58% 7,944
Sep 10, 2025 21.20 21.20 19.77 21.20 21.20 -0.24% 27,119
Sep 9, 2025 21.97 22.38 20.45 21.25 21.25 1.24% 35,745
Sep 8, 2025 17.53 22.37 17.53 20.99 20.99 18.32% 53,551
Sep 5, 2025 16.10 17.78 16.10 17.74 17.74 10.19% 33,305
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