Skip to main content

Precipio Inc (NQ: PRPO )

6.255 +0.051 (+0.83%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 41.20 43.00 40.62 42.29 2,240 +1.29(+3.15%)
Nov 27, 2019 39.80 41.80 39.60 41.00 4,740 +1.40(+3.54%)
Nov 26, 2019 40.60 41.60 39.20 39.60 5,931 -1.60(-3.88%)
Nov 25, 2019 41.20 42.40 40.20 41.20 5,315 -0.20(-0.48%)
Nov 22, 2019 43.00 43.00 41.00 41.40 6,810 +1.00(+2.48%)
Nov 21, 2019 40.40 42.00 39.80 40.40 5,487 +0.40(+1.00%)
Nov 20, 2019 40.40 40.80 39.40 40.00 7,549 -1.00(-2.44%)
Nov 19, 2019 42.00 42.00 40.40 41.00 8,288 -1.80(-4.21%)
Nov 18, 2019 42.40 43.60 40.00 42.80 8,449 -0.80(-1.83%)
Nov 15, 2019 42.40 44.80 41.40 43.60 15,360 -1.00(-2.24%)
Nov 14, 2019 43.80 53.00 41.60 44.60 75,207 -2.00(-4.29%)
Nov 13, 2019 47.00 47.40 45.80 46.60 8,124 -0.40(-0.85%)
Nov 12, 2019 46.60 47.40 45.40 47.00 8,771 +0.40(+0.86%)
Nov 11, 2019 48.80 48.80 46.00 46.60 6,356 -1.80(-3.72%)
Nov 08, 2019 48.00 48.80 47.40 48.40 3,655 +0.40(+0.83%)
Nov 07, 2019 47.40 48.60 45.80 48.00 6,205 +0.60(+1.27%)
Nov 06, 2019 48.00 48.00 46.60 47.40 5,196 -0.60(-1.25%)
Nov 05, 2019 48.40 49.00 46.80 48.00 3,128 -0.40(-0.83%)
Nov 04, 2019 48.80 49.20 47.80 48.40 2,635 -0.40(-0.82%)
Nov 01, 2019 47.20 48.80 46.80 48.80 3,575 +1.40(+2.95%)
Oct 31, 2019 48.80 49.60 46.60 47.40 10,391 -2.00(-4.05%)
Oct 30, 2019 50.00 51.00 49.00 49.40 5,109 -0.80(-1.59%)
Oct 29, 2019 51.20 52.20 49.40 50.20 11,644 -0.60(-1.18%)
Oct 28, 2019 48.40 51.60 47.80 50.80 11,444 +2.40(+4.96%)
Oct 25, 2019 47.20 48.60 47.20 48.40 9,000 +1.20(+2.54%)
Oct 24, 2019 47.60 48.00 47.00 47.20 4,756 -0.60(-1.26%)
Oct 23, 2019 47.60 48.20 47.00 47.80 4,509 -0.20(-0.42%)
Oct 22, 2019 46.80 48.40 46.80 48.00 2,243 +0.40(+0.84%)
Oct 21, 2019 46.60 49.00 45.00 47.60 9,084 +1.00(+2.15%)
Oct 18, 2019 47.80 48.36 46.00 46.60 5,950 -1.60(-3.32%)
Oct 17, 2019 49.60 49.60 47.20 48.20 5,802 -0.80(-1.63%)
Oct 16, 2019 47.40 51.00 47.00 49.00 16,711 +1.20(+2.51%)
Oct 15, 2019 46.80 49.20 45.40 47.80 8,289 +0.80(+1.70%)
Oct 14, 2019 48.80 49.60 47.00 47.00 13,748 -1.80(-3.69%)
Oct 11, 2019 49.00 51.00 47.00 48.80 13,775 -3.20(-6.15%)
Oct 10, 2019 51.40 53.00 48.20 52.00 21,434 +0.20(+0.39%)
Oct 09, 2019 47.60 56.00 46.40 51.80 93,059 +4.60(+9.75%)
Oct 08, 2019 49.00 49.60 46.40 47.20 11,124 -2.60(-5.22%)
Oct 07, 2019 46.60 51.40 46.20 49.80 11,684 +2.80(+5.96%)
Oct 04, 2019 46.80 47.40 45.80 47.00 6,450 -0.20(-0.42%)
Oct 03, 2019 46.40 49.80 46.00 47.20 13,085 +2.00(+4.42%)
Oct 02, 2019 48.40 48.40 45.20 45.20 20,967 -3.80(-7.76%)
Oct 01, 2019 51.80 52.00 48.40 49.00 21,613 -3.20(-6.13%)
Sep 30, 2019 55.60 59.00 48.40 52.20 103,317 -4.00(-7.12%)
Sep 27, 2019 71.20 73.80 53.00 56.20 389,915 -9.20(-14.07%)
Sep 26, 2019 43.00 78.60 40.60 65.40 609,106 +21.80(+50.00%)
Sep 25, 2019 46.00 46.20 42.60 43.60 6,265 -2.40(-5.22%)
Sep 24, 2019 48.40 49.00 44.80 46.00 6,063 -2.80(-5.74%)
Sep 23, 2019 48.80 49.80 48.40 48.80 2,572 -0.60(-1.21%)
Sep 20, 2019 49.20 49.40 48.22 49.40 3,520 +1.40(+2.92%)
Sep 19, 2019 49.60 49.80 48.00 48.00 5,544 -1.60(-3.23%)
Sep 18, 2019 50.40 51.00 48.60 49.60 7,315 -0.90(-1.78%)
Sep 17, 2019 51.00 53.00 50.40 50.50 5,829 +0.10(+0.20%)
Sep 16, 2019 50.60 52.00 49.40 50.40 4,315 +0.00(+0.00%)
Sep 13, 2019 50.20 50.40 49.00 50.40 5,085 +1.00(+2.02%)
Sep 12, 2019 49.20 50.40 48.40 49.40 6,271 -0.20(-0.40%)
Sep 11, 2019 49.40 50.60 48.00 49.60 6,399 +0.60(+1.22%)
Sep 10, 2019 49.60 50.40 48.00 49.00 3,023 -0.20(-0.41%)
Sep 09, 2019 51.20 51.20 48.40 49.20 4,622 -0.80(-1.60%)
Sep 06, 2019 50.60 51.40 49.40 50.00 4,560 +0.00(+0.00%)
Sep 05, 2019 53.20 53.20 49.00 50.00 6,104 +0.40(+0.81%)
Sep 04, 2019 49.20 49.60 48.00 49.60 4,614 +0.60(+1.22%)
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.