Five Prime Thera (NQ: FPRX )

19.07 USD +0.62 (+3.36%)
Official Closing Price Updated: 4:44 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 18.25 19.48 18.18 19.07 442,954 +0.62(+3.36%)
Nov 25, 2020 18.73 19.05 17.88 18.45 571,300 -0.01(-0.05%)
Nov 24, 2020 17.56 19.24 17.31 18.46 731,820 +1.00(+5.73%)
Nov 23, 2020 17.52 18.25 17.27 17.46 809,229 -0.29(-1.63%)
Nov 20, 2020 17.97 18.14 17.02 17.75 1,308,900 -0.42(-2.31%)
Nov 19, 2020 19.87 20.00 18.01 18.17 1,329,387 -1.60(-8.09%)
Nov 18, 2020 20.34 20.90 19.33 19.77 923,487 -0.43(-2.13%)
Nov 17, 2020 20.31 21.80 20.02 20.20 904,300 -0.63(-3.02%)
Nov 16, 2020 19.74 20.95 19.23 20.83 2,545,950 -0.58(-2.71%)
Nov 13, 2020 22.85 24.20 21.00 21.41 8,193,000 -1.02(-4.55%)
Nov 12, 2020 23.32 24.70 20.30 22.43 22,230,654 +4.43(+24.61%)
Nov 11, 2020 22.51 24.00 16.63 18.00 78,526,175 +12.66(+237.08%)
Nov 10, 2020 5.490 5.640 5.140 5.340 5,577,562 -0.15(-2.73%)
Nov 09, 2020 5.810 6.490 5.400 5.490 626,603 +0.49(+9.80%)
Nov 06, 2020 5.120 5.220 4.920 5.000 143,100 -0.15(-2.91%)
Nov 05, 2020 5.170 5.300 5.000 5.150 182,657 +0.02(+0.39%)
Nov 04, 2020 4.500 5.170 4.500 5.130 745,948 +0.31(+6.43%)
Nov 03, 2020 4.650 4.830 4.640 4.820 183,738 +0.18(+3.88%)
Nov 02, 2020 4.640 4.715 4.515 4.640 155,965 +0.08(+1.75%)
Oct 30, 2020 4.850 4.870 4.510 4.560 203,900 -0.33(-6.75%)
Oct 29, 2020 4.890 5.000 4.750 4.890 244,674 +0.01(+0.20%)
Oct 28, 2020 5.380 5.385 4.860 4.880 333,955 -0.64(-11.59%)
Oct 27, 2020 5.450 5.680 5.420 5.520 168,190 +0.05(+0.91%)
Oct 26, 2020 5.500 5.540 5.220 5.470 375,632 -0.10(-1.80%)
Oct 23, 2020 5.460 5.665 5.400 5.570 1,149,300 +0.11(+2.01%)
Oct 22, 2020 5.500 5.660 5.430 5.460 238,491 -0.03(-0.55%)
Oct 21, 2020 5.670 5.810 5.490 5.490 321,174 -0.19(-3.35%)
Oct 20, 2020 6.040 6.160 5.620 5.680 477,225 -0.32(-5.33%)
Oct 19, 2020 5.970 6.135 5.910 6.000 301,349 +0.04(+0.67%)
Oct 16, 2020 6.100 6.160 5.760 5.960 266,100 +0.13(+2.23%)
Oct 15, 2020 5.860 6.190 5.670 5.830 375,645 -0.12(-2.02%)
Oct 14, 2020 5.930 6.070 5.810 5.950 386,414 +0.02(+0.34%)
Oct 13, 2020 6.090 6.190 5.840 5.930 475,010 -0.16(-2.63%)
Oct 12, 2020 5.480 6.220 5.410 6.090 667,850 +0.71(+13.20%)
Oct 09, 2020 5.650 6.100 5.300 5.380 1,028,300 +0.26(+5.08%)
Oct 08, 2020 5.510 5.550 5.000 5.120 421,026 -0.34(-6.23%)
Oct 07, 2020 5.050 5.810 5.050 5.460 563,740 +0.44(+8.76%)
Oct 06, 2020 4.910 5.155 4.775 5.020 1,011,505 +0.16(+3.29%)
Oct 05, 2020 4.890 5.050 4.810 4.860 402,242 +0.00(+0.00%)
Oct 02, 2020 4.750 4.980 4.650 4.860 409,900 -0.06(-1.22%)
Oct 01, 2020 4.760 5.020 4.700 4.920 283,330 +0.22(+4.68%)
Sep 30, 2020 4.570 4.880 4.570 4.700 328,178 +0.12(+2.62%)
Sep 29, 2020 4.570 4.779 4.510 4.580 207,141 +0.02(+0.44%)
Sep 28, 2020 4.520 4.810 4.520 4.560 451,141 +0.07(+1.56%)
Sep 25, 2020 4.180 4.620 4.180 4.490 348,200 +0.29(+6.90%)
Sep 24, 2020 4.060 4.245 3.885 4.200 348,402 +0.12(+2.94%)
Sep 23, 2020 3.880 4.120 3.770 4.080 483,471 +0.43(+11.78%)
Sep 22, 2020 4.190 4.380 3.760 3.650 594,234 -0.18(-4.70%)
Sep 21, 2020 3.970 3.980 3.630 3.830 596,127 -0.20(-4.96%)
Sep 18, 2020 3.970 4.070 3.860 4.030 259,300 +0.06(+1.51%)
Sep 17, 2020 3.950 4.040 3.810 3.970 186,891 -0.03(-0.63%)
Sep 16, 2020 4.210 4.275 3.990 3.995 271,034 -0.21(-4.88%)
Sep 15, 2020 4.210 4.270 4.110 4.200 194,763 +0.05(+1.20%)
Sep 14, 2020 3.850 4.250 3.840 4.150 286,678 +0.34(+8.92%)
Sep 11, 2020 3.920 4.160 3.723 3.810 215,900 -0.11(-2.81%)
Sep 10, 2020 3.820 4.050 3.820 3.920 157,833 +0.04(+1.03%)
Sep 09, 2020 4.030 4.100 3.790 3.880 311,387 -0.11(-2.76%)
Sep 08, 2020 4.000 4.100 3.910 3.990 120,433 -0.07(-1.72%)
Sep 04, 2020 4.110 4.160 3.810 4.060 293,200 -0.09(-2.17%)
Sep 03, 2020 4.270 4.270 3.950 4.150 379,339 -0.08(-1.89%)
Sep 02, 2020 4.260 4.290 4.160 4.230 118,053 -0.04(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.