Skip to main content

Precipio Inc (NQ: PRPO )

6.500 +0.296 (+4.77%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 46.40 48.00 46.20 47.20 15,200 +0.70(+1.51%)
Oct 28, 2021 47.40 47.60 46.40 46.50 4,962 -0.10(-0.21%)
Oct 27, 2021 47.00 47.60 46.00 46.60 8,738 -0.80(-1.69%)
Oct 26, 2021 46.80 47.40 8,118 +0.80(+1.72%)
Oct 25, 2021 47.20 47.80 46.22 46.60 12,208 -0.60(-1.27%)
Oct 22, 2021 49.00 49.20 45.60 47.20 23,317 -2.20(-4.45%)
Oct 21, 2021 50.00 51.40 49.00 49.40 8,797 -1.40(-2.76%)
Oct 20, 2021 51.00 51.60 50.04 50.80 5,613 -0.60(-1.17%)
Oct 19, 2021 51.80 52.38 51.00 51.40 6,701 +0.20(+0.39%)
Oct 18, 2021 51.20 52.40 51.00 51.20 5,766 +0.00(+0.00%)
Oct 15, 2021 52.20 52.40 51.00 51.20 6,288 -1.00(-1.92%)
Oct 14, 2021 54.00 54.80 52.00 52.20 5,511 -1.20(-2.25%)
Oct 13, 2021 51.00 53.80 50.12 53.40 7,875 +2.60(+5.12%)
Oct 12, 2021 50.20 51.60 50.00 50.80 6,791 +0.40(+0.79%)
Oct 11, 2021 50.40 51.60 50.00 50.40 4,664 -0.60(-1.18%)
Oct 08, 2021 51.80 53.00 50.40 51.00 7,251 -0.80(-1.54%)
Oct 07, 2021 50.60 53.60 50.60 51.80 10,073 +1.20(+2.37%)
Oct 06, 2021 52.00 52.20 50.40 50.60 11,063 -1.80(-3.44%)
Oct 05, 2021 53.60 54.80 52.00 52.40 9,332 -1.20(-2.24%)
Oct 04, 2021 54.80 54.80 52.60 53.60 8,706 -1.80(-3.25%)
Oct 01, 2021 56.20 56.60 53.60 55.40 15,263 -1.00(-1.77%)
Sep 30, 2021 57.00 57.00 55.40 56.40 10,150 +0.80(+1.44%)
Sep 29, 2021 58.20 58.20 55.40 55.60 16,634 -1.60(-2.80%)
Sep 28, 2021 59.40 59.40 57.00 57.20 13,451 -2.40(-4.03%)
Sep 27, 2021 59.00 61.80 58.00 59.60 17,252 +1.20(+2.05%)
Sep 24, 2021 59.00 59.80 58.00 58.40 7,074 -1.00(-1.68%)
Sep 23, 2021 58.20 60.00 57.60 59.40 13,001 +1.40(+2.41%)
Sep 22, 2021 57.80 59.20 56.75 58.00 8,277 +0.60(+1.05%)
Sep 21, 2021 59.20 59.20 56.26 57.40 14,635 +0.00(+0.00%)
Sep 20, 2021 59.60 61.00 56.00 57.40 28,669 -4.80(-7.72%)
Sep 17, 2021 59.00 62.60 59.00 62.20 20,622 +2.80(+4.71%)
Sep 16, 2021 61.80 61.80 58.20 59.40 17,222 -2.00(-3.26%)
Sep 15, 2021 60.20 61.80 58.40 61.40 15,983 +1.60(+2.68%)
Sep 14, 2021 63.00 64.00 58.80 59.80 21,715 -3.40(-5.38%)
Sep 13, 2021 62.80 65.00 60.60 63.20 13,449 +0.80(+1.28%)
Sep 10, 2021 64.60 64.80 62.20 62.40 14,968 -2.00(-3.11%)
Sep 09, 2021 62.20 65.80 62.20 64.40 14,622 +1.60(+2.55%)
Sep 08, 2021 66.60 66.60 61.60 62.80 21,411 -1.80(-2.79%)
Sep 07, 2021 65.80 67.60 64.00 64.60 16,723 -0.40(-0.62%)
Sep 03, 2021 67.40 68.40 64.20 65.00 16,631 -3.00(-4.41%)
Sep 02, 2021 66.00 68.40 65.20 68.00 17,638 +1.80(+2.72%)
Sep 01, 2021 67.40 68.00 65.80 66.20 14,716 -1.20(-1.78%)
Aug 31, 2021 65.60 68.60 65.20 67.40 19,901 +1.80(+2.74%)
Aug 30, 2021 64.60 66.80 64.00 65.60 15,005 +0.20(+0.31%)
Aug 27, 2021 67.40 68.15 64.80 65.40 58,671 -7.20(-9.92%)
Aug 26, 2021 70.00 83.40 69.60 72.60 294,349 +3.80(+5.52%)
Aug 25, 2021 66.80 69.50 64.00 68.80 38,327 +4.80(+7.50%)
Aug 24, 2021 63.20 65.60 62.80 64.00 27,048 +1.00(+1.59%)
Aug 23, 2021 59.40 63.60 58.00 63.00 26,665 +2.60(+4.30%)
Aug 20, 2021 57.00 60.80 56.60 60.40 65,650 +2.80(+4.86%)
Aug 19, 2021 56.20 59.80 55.53 57.60 37,456 +0.40(+0.70%)
Aug 18, 2021 57.80 59.40 55.80 57.20 23,548 +0.40(+0.70%)
Aug 17, 2021 58.00 58.20 55.00 56.80 30,334 -1.20(-2.07%)
Aug 16, 2021 60.20 61.20 57.60 58.00 26,031 -3.20(-5.23%)
Aug 13, 2021 64.60 65.00 60.60 61.20 24,301 -2.00(-3.16%)
Aug 12, 2021 64.40 65.20 62.20 63.20 17,602 +0.20(+0.32%)
Aug 11, 2021 69.40 70.00 60.40 63.00 62,095 -5.20(-7.62%)
Aug 10, 2021 65.80 72.60 65.00 68.20 60,796 +3.20(+4.92%)
Aug 09, 2021 67.00 72.00 64.40 65.00 47,183 -5.20(-7.41%)
Aug 06, 2021 60.20 73.00 58.20 70.20 145,998 +10.40(+17.39%)
Aug 05, 2021 59.00 60.00 58.40 59.80 13,149 +0.40(+0.67%)
Aug 04, 2021 64.60 64.60 59.00 59.40 35,301 -5.00(-7.76%)
Aug 03, 2021 61.40 66.40 60.60 64.40 95,897 +2.40(+3.87%)
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.