Precipio Inc (NQ: PRPO )

1.430 USD -0.060 (-4.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 1.480 1.490 1.410 1.430 166,411 -0.06(-4.03%)
Jan 18, 2022 1.520 1.550 1.480 1.490 103,148 -0.07(-4.49%)
Jan 14, 2022 1.560 0 +0.00(+0.00%)
Jan 13, 2022 1.560 1.740 1.520 1.560 358,010 -0.01(-0.64%)
Jan 12, 2022 1.540 1.610 1.510 1.570 189,204 +0.03(+1.95%)
Jan 11, 2022 1.540 1.570 1.510 1.540 58,941 +0.00(+0.00%)
Jan 10, 2022 1.560 1.560 1.460 1.540 146,552 -0.03(-1.91%)
Jan 07, 2022 1.590 1.615 1.540 1.570 101,173 +0.00(+0.00%)
Jan 06, 2022 1.600 1.620 1.530 1.570 198,311 -0.06(-3.68%)
Jan 05, 2022 1.700 1.760 1.600 1.630 234,698 -0.07(-4.12%)
Jan 04, 2022 1.700 1.740 1.620 1.700 190,304 -0.01(-0.58%)
Jan 03, 2022 1.690 1.740 1.580 1.710 212,941 +0.13(+8.23%)
Dec 31, 2021 1.620 1.700 1.560 1.580 508,258 -0.06(-3.66%)
Dec 30, 2021 1.660 1.730 1.630 1.640 287,578 +0.02(+1.23%)
Dec 29, 2021 1.680 1.720 1.602 1.620 362,270 -0.07(-4.14%)
Dec 28, 2021 1.760 1.780 1.670 1.690 338,025 -0.09(-5.06%)
Dec 27, 2021 1.890 1.890 1.760 1.780 797,766 +0.00(+0.00%)
Dec 23, 2021 1.680 1.900 1.650 1.780 1,052,023 +0.08(+4.71%)
Dec 22, 2021 1.730 1.760 1.680 1.700 315,423 -0.03(-1.73%)
Dec 21, 2021 1.720 1.780 1.710 1.730 230,786 +0.06(+3.59%)
Dec 20, 2021 1.650 1.730 1.650 1.670 177,675 -0.08(-4.57%)
Dec 17, 2021 1.710 1.770 1.670 1.750 117,571 +0.04(+2.34%)
Dec 16, 2021 1.820 1.850 1.710 1.710 203,258 -0.11(-6.04%)
Dec 15, 2021 1.810 1.850 1.714 1.820 169,393 +0.02(+1.11%)
Dec 14, 2021 1.780 1.840 1.770 1.800 83,130 -0.01(-0.55%)
Dec 13, 2021 1.860 1.864 1.720 1.810 194,099 -0.05(-2.69%)
Dec 10, 2021 1.890 1.920 1.830 1.860 137,323 -0.01(-0.53%)
Dec 09, 2021 1.930 1.980 1.860 1.870 166,599 -0.10(-5.08%)
Dec 08, 2021 1.880 2.120 1.854 1.970 1,887,911 +0.08(+4.51%)
Dec 07, 2021 1.810 1.980 1.810 1.885 470,011 +0.08(+4.72%)
Dec 06, 2021 1.760 1.840 1.630 1.800 450,734 +0.04(+2.27%)
Dec 03, 2021 1.860 1.870 1.760 1.760 439,064 -0.13(-6.88%)
Dec 02, 2021 1.870 1.910 1.720 1.890 387,008 +0.06(+3.28%)
Dec 01, 2021 1.940 2.030 1.770 1.830 1,119,452 -0.11(-5.67%)
Nov 30, 2021 2.030 2.030 1.910 1.940 713,983 -0.11(-5.37%)
Nov 29, 2021 2.190 2.199 1.980 2.050 6,325,265 +0.14(+7.33%)
Nov 26, 2021 1.920 1.937 1.840 1.910 126,854 -0.04(-2.05%)
Nov 24, 2021 1.840 1.950 1.820 1.950 139,076 +0.10(+5.41%)
Nov 23, 2021 1.840 1.890 1.810 1.850 162,816 +0.00(+0.00%)
Nov 22, 2021 1.950 1.950 1.800 1.850 391,192 -0.11(-5.61%)
Nov 19, 2021 2.020 2.030 1.930 1.960 245,399 -0.05(-2.49%)
Nov 18, 2021 2.030 2.028 2.000 2.010 1,319,885 -0.02(-0.99%)
Nov 17, 2021 2.060 2.090 2.010 2.030 217,188 -0.04(-1.93%)
Nov 16, 2021 2.200 2.200 2.000 2.070 672,859 -0.20(-8.81%)
Nov 15, 2021 2.450 2.450 2.240 2.270 381,199 -0.05(-2.16%)
Nov 12, 2021 2.170 2.380 2.170 2.320 434,521 +0.14(+6.42%)
Nov 11, 2021 2.180 2.200 2.140 2.180 143,550 -0.02(-0.91%)
Nov 10, 2021 2.280 2.200 223,113 -0.06(-2.65%)
Nov 09, 2021 2.330 2.350 2.200 2.260 160,689 -0.07(-3.00%)
Nov 08, 2021 2.330 2.360 2.280 2.330 196,613 -0.01(-0.43%)
Nov 05, 2021 2.390 2.420 2.300 2.340 259,266 -0.01(-0.43%)
Nov 04, 2021 2.440 2.500 2.200 2.350 277,386 -0.10(-4.08%)
Nov 03, 2021 2.480 2.523 2.420 2.450 133,184 -0.04(-1.61%)
Nov 02, 2021 2.590 2.590 2.430 2.490 151,686 -0.11(-4.41%)
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.