Skip to main content

Precipio Inc (NQ: PRPO )

6.700 +0.496 (+8.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 141.90 144.00 135.00 136.53 1,998 -4.47(-3.17%)
May 30, 2018 141.03 145.50 129.00 141.00 5,427 -12.00(-7.84%)
May 29, 2018 164.10 165.00 150.00 153.00 2,875 -9.00(-5.56%)
May 25, 2018 162.00 162.00 162.00 0 -1.92(-1.17%)
May 24, 2018 171.00 179.70 151.35 163.92 16,591 +11.58(+7.60%)
May 23, 2018 141.00 153.00 135.00 152.34 7,046 +5.34(+3.63%)
May 22, 2018 171.00 192.00 141.00 147.00 54,606 +20.94(+16.61%)
May 21, 2018 138.00 138.00 126.00 126.06 2,268 -9.84(-7.24%)
May 18, 2018 126.03 140.40 123.63 135.90 4,105 +7.26(+5.64%)
May 17, 2018 135.00 137.70 124.50 128.64 6,425 +8.37(+6.96%)
May 16, 2018 120.00 124.47 117.00 120.27 3,789 -6.45(-5.09%)
May 15, 2018 144.00 144.00 126.00 126.72 7,518 -15.99(-11.20%)
May 14, 2018 147.81 195.00 135.12 142.71 58,936 +28.71(+25.18%)
May 11, 2018 123.00 123.00 114.00 114.00 503 -1.53(-1.33%)
May 10, 2018 117.06 123.00 114.30 115.53 630 -0.18(-0.15%)
May 09, 2018 117.00 119.97 114.00 115.71 861 -1.17(-1.00%)
May 08, 2018 124.50 126.00 115.20 116.88 678 -8.22(-6.57%)
May 07, 2018 123.00 126.00 120.00 125.10 635 +2.07(+1.68%)
May 04, 2018 112.50 129.00 112.50 123.03 1,423 +6.06(+5.18%)
May 03, 2018 117.15 120.00 108.00 116.97 1,475 -2.25(-1.89%)
May 02, 2018 123.30 124.50 117.00 119.22 825 -6.72(-5.34%)
May 01, 2018 121.50 126.00 121.50 125.94 788 -0.99(-0.78%)
Apr 30, 2018 123.00 131.19 121.50 126.93 1,076 +4.53(+3.70%)
Apr 27, 2018 125.40 131.25 120.00 122.40 1,594 -0.90(-0.73%)
Apr 26, 2018 127.77 129.03 117.30 123.30 1,265 -5.31(-4.13%)
Apr 25, 2018 126.00 131.40 126.00 128.61 722 -1.29(-0.99%)
Apr 24, 2018 126.18 134.10 126.18 129.90 543 +0.57(+0.44%)
Apr 23, 2018 126.36 134.97 126.36 129.33 882 -3.42(-2.58%)
Apr 20, 2018 138.00 138.00 126.00 132.75 1,253 +3.69(+2.86%)
Apr 19, 2018 132.33 138.00 126.00 129.06 3,149 -7.44(-5.45%)
Apr 18, 2018 148.50 153.00 135.00 136.50 5,411 +7.38(+5.72%)
Apr 17, 2018 136.50 136.50 120.00 129.12 3,449 -5.91(-4.38%)
Apr 16, 2018 147.00 147.30 126.00 135.03 2,626 -9.30(-6.44%)
Apr 13, 2018 146.70 151.40 138.00 144.33 1,256 -2.55(-1.74%)
Apr 12, 2018 153.96 154.20 144.00 146.88 1,979 -7.05(-4.58%)
Apr 11, 2018 163.50 176.52 148.20 153.93 9,377 +14.25(+10.20%)
Apr 10, 2018 139.23 144.00 133.50 139.68 1,341 +1.68(+1.22%)
Apr 09, 2018 129.03 144.45 129.03 138.00 1,697 +8.31(+6.41%)
Apr 06, 2018 129.00 141.00 126.00 129.69 2,962 +2.16(+1.69%)
Apr 05, 2018 132.00 134.97 120.75 127.53 1,521 +3.03(+2.43%)
Apr 04, 2018 140.79 144.00 112.20 124.50 4,252 -19.53(-13.56%)
Apr 03, 2018 155.70 159.00 141.03 144.03 4,128 -14.10(-8.92%)
Apr 02, 2018 161.25 161.40 150.30 158.13 5,134 -3.03(-1.88%)
Mar 29, 2018 161.16 161.16 161.16 0 -10.20(-5.95%)
Mar 28, 2018 183.00 185.70 156.00 171.36 13,882 +9.36(+5.78%)
Mar 27, 2018 165.00 172.50 151.53 162.00 7,004 -5.43(-3.24%)
Mar 26, 2018 194.40 219.00 165.00 167.43 14,735 +7.02(+4.38%)
Mar 23, 2018 159.00 171.66 148.11 160.41 9,574 -4.59(-2.78%)
Mar 22, 2018 188.97 189.39 157.23 165.00 10,684 -18.00(-9.84%)
Mar 21, 2018 243.18 254.70 174.00 183.00 30,344 -87.03(-32.23%)
Mar 20, 2018 149.64 522.00 149.64 270.03 86,875 +127.02(+88.82%)
Mar 19, 2018 153.30 160.95 141.00 143.01 858 -15.99(-10.06%)
Mar 16, 2018 157.68 169.50 153.00 159.00 1,123 -2.76(-1.71%)
Mar 15, 2018 167.25 174.00 150.30 161.76 1,206 -3.24(-1.96%)
Mar 14, 2018 171.00 201.00 150.06 165.00 2,123 -21.00(-11.29%)
Mar 13, 2018 158.37 234.00 156.00 186.00 5,180 +32.31(+21.02%)
Mar 12, 2018 150.00 164.97 147.03 153.69 274 +1.80(+1.19%)
Mar 09, 2018 154.50 165.00 147.00 151.89 683 -2.31(-1.50%)
Mar 08, 2018 158.40 158.40 150.00 154.20 511 -4.86(-3.06%)
Mar 07, 2018 152.67 171.00 147.00 159.06 1,577 +10.56(+7.11%)
Mar 06, 2018 150.00 162.00 144.00 148.50 823 +1.50(+1.02%)
Mar 05, 2018 165.00 173.25 138.03 147.00 1,426 -14.22(-8.82%)
Mar 02, 2018 178.95 189.00 153.09 161.22 1,143 -21.78(-11.90%)
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.