Precipio Inc (NQ: PRPO )

2.620 USD +0.060 (+2.34%)
Streaming Delayed Price Updated: 10:29 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 2.610 2.620 2.550 2.560 125,765 -0.05(-1.92%)
Oct 14, 2021 2.700 2.740 2.600 2.610 110,227 -0.06(-2.25%)
Oct 13, 2021 2.550 2.690 2.506 2.670 157,501 +0.13(+5.12%)
Oct 12, 2021 2.510 2.580 2.500 2.540 135,822 +0.02(+0.79%)
Oct 11, 2021 2.520 2.580 2.500 2.520 93,295 -0.03(-1.18%)
Oct 08, 2021 2.590 2.650 2.520 2.550 145,036 -0.04(-1.54%)
Oct 07, 2021 2.530 2.680 2.530 2.590 201,472 +0.06(+2.37%)
Oct 06, 2021 2.600 2.610 2.520 2.530 221,263 -0.09(-3.44%)
Oct 05, 2021 2.680 2.740 2.600 2.620 186,659 -0.06(-2.24%)
Oct 04, 2021 2.740 2.740 2.630 2.680 174,129 -0.09(-3.25%)
Oct 01, 2021 2.810 2.830 2.680 2.770 305,263 -0.05(-1.77%)
Sep 30, 2021 2.850 2.850 2.770 2.820 203,019 +0.04(+1.44%)
Sep 29, 2021 2.910 2.910 2.770 2.780 332,693 -0.08(-2.80%)
Sep 28, 2021 2.970 2.970 2.850 2.860 269,027 -0.12(-4.03%)
Sep 27, 2021 2.950 3.090 2.900 2.980 345,043 +0.06(+2.05%)
Sep 24, 2021 2.950 2.990 2.900 2.920 141,487 -0.05(-1.68%)
Sep 23, 2021 2.910 3.000 2.880 2.970 260,023 +0.07(+2.41%)
Sep 22, 2021 2.890 2.960 2.838 2.900 165,546 +0.03(+1.05%)
Sep 21, 2021 2.960 2.960 2.813 2.870 292,702 +0.00(+0.00%)
Sep 20, 2021 2.980 3.050 2.800 2.870 573,399 -0.24(-7.72%)
Sep 17, 2021 2.950 3.130 2.950 3.110 412,456 +0.14(+4.71%)
Sep 16, 2021 3.090 3.090 2.910 2.970 344,443 -0.10(-3.26%)
Sep 15, 2021 3.010 3.090 2.920 3.070 319,671 +0.08(+2.68%)
Sep 14, 2021 3.150 3.200 2.940 2.990 434,312 -0.17(-5.38%)
Sep 13, 2021 3.140 3.250 3.030 3.160 268,987 +0.04(+1.28%)
Sep 10, 2021 3.230 3.240 3.110 3.120 299,361 -0.10(-3.11%)
Sep 09, 2021 3.110 3.290 3.110 3.220 292,453 +0.08(+2.55%)
Sep 08, 2021 3.330 3.330 3.080 3.140 428,223 -0.09(-2.79%)
Sep 07, 2021 3.290 3.380 3.200 3.230 334,461 -0.02(-0.62%)
Sep 03, 2021 3.370 3.420 3.210 3.250 332,629 -0.15(-4.41%)
Sep 02, 2021 3.300 3.420 3.260 3.400 352,771 +0.09(+2.72%)
Sep 01, 2021 3.370 3.400 3.290 3.310 294,325 -0.06(-1.78%)
Aug 31, 2021 3.280 3.430 3.260 3.370 398,031 +0.09(+2.74%)
Aug 30, 2021 3.230 3.340 3.200 3.280 300,107 +0.01(+0.31%)
Aug 27, 2021 3.370 3.408 3.240 3.270 1,173,439 -0.36(-9.92%)
Aug 26, 2021 3.500 4.170 3.480 3.630 5,886,993 +0.19(+5.52%)
Aug 25, 2021 3.340 3.475 3.200 3.440 766,553 +0.24(+7.50%)
Aug 24, 2021 3.160 3.280 3.140 3.200 540,966 +0.05(+1.59%)
Aug 23, 2021 2.970 3.180 2.900 3.150 533,315 +0.13(+4.30%)
Aug 20, 2021 2.850 3.040 2.830 3.020 1,313,018 +0.14(+4.86%)
Aug 19, 2021 2.810 2.990 2.776 2.880 749,139 +0.02(+0.70%)
Aug 18, 2021 2.890 2.970 2.790 2.860 470,976 +0.02(+0.70%)
Aug 17, 2021 2.900 2.910 2.750 2.840 606,681 -0.06(-2.07%)
Aug 16, 2021 3.010 3.060 2.880 2.900 520,632 -0.16(-5.23%)
Aug 13, 2021 3.230 3.250 3.030 3.060 486,026 -0.10(-3.16%)
Aug 12, 2021 3.220 3.260 3.110 3.160 352,055 +0.01(+0.32%)
Aug 11, 2021 3.470 3.500 3.020 3.150 1,241,918 -0.26(-7.62%)
Aug 10, 2021 3.290 3.630 3.250 3.410 1,215,930 +0.16(+4.92%)
Aug 09, 2021 3.350 3.600 3.220 3.250 943,660 -0.26(-7.41%)
Aug 06, 2021 3.010 3.650 2.910 3.510 2,919,971 +0.52(+17.39%)
Aug 05, 2021 2.950 3.000 2.920 2.990 262,980 +0.02(+0.67%)
Aug 04, 2021 3.230 3.230 2.950 2.970 706,037 -0.25(-7.76%)
Aug 03, 2021 3.070 3.320 3.030 3.220 1,917,948 +0.12(+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.