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 (%)
May 28, 2021 70.80 70.80 65.20 66.20 122,933 -4.80(-6.76%)
May 27, 2021 73.00 75.00 70.60 71.00 174,611 -3.20(-4.31%)
May 26, 2021 73.40 76.80 70.80 74.20 134,391 -0.60(-0.80%)
May 25, 2021 79.40 79.80 73.80 74.80 103,072 -2.20(-2.86%)
May 24, 2021 79.80 83.00 76.00 77.00 119,575 -4.20(-5.17%)
May 21, 2021 90.00 90.80 80.40 81.20 309,939 -13.60(-14.35%)
May 20, 2021 86.00 106.00 86.00 94.80 2,758,061 +12.20(+14.77%)
May 19, 2021 77.80 88.60 77.00 82.60 226,416 +2.40(+2.99%)
May 18, 2021 77.40 82.00 75.60 80.20 128,756 +1.60(+2.04%)
May 17, 2021 76.40 80.78 72.60 78.60 110,130 -1.40(-1.75%)
May 14, 2021 70.20 90.00 70.00 80.00 418,675 +10.60(+15.27%)
May 13, 2021 74.80 80.58 69.20 69.40 157,777 -8.20(-10.57%)
May 12, 2021 86.20 88.00 76.40 77.60 313,449 -10.60(-12.02%)
May 11, 2021 85.00 95.60 83.20 88.20 678,385 -0.60(-0.68%)
May 10, 2021 72.40 112.60 71.20 88.80 4,450,325 +12.00(+15.62%)
May 07, 2021 85.80 92.00 72.80 76.80 474,366 -13.20(-14.67%)
May 06, 2021 100.40 105.40 85.00 90.00 743,132 -11.20(-11.07%)
May 05, 2021 97.40 115.00 80.60 101.20 3,104,090 -3.80(-3.62%)
May 04, 2021 128.00 183.60 101.00 105.00 11,700,993 +6.00(+6.06%)
May 03, 2021 36.80 99.00 36.80 99.00 16,596,474 +62.60(+171.98%)
Apr 30, 2021 37.20 38.60 36.00 36.40 14,745 -1.40(-3.70%)
Apr 29, 2021 39.60 41.00 36.60 37.80 25,952 -0.80(-2.07%)
Apr 28, 2021 38.00 39.60 38.00 38.60 8,059 -0.20(-0.52%)
Apr 27, 2021 38.20 40.00 38.20 38.80 12,566 -0.20(-0.51%)
Apr 26, 2021 38.00 41.00 37.60 39.00 54,531 +0.80(+2.09%)
Apr 23, 2021 35.80 40.00 35.74 38.20 24,890 +2.20(+6.11%)
Apr 22, 2021 39.40 39.40 34.60 36.00 56,631 -3.40(-8.63%)
Apr 21, 2021 37.00 41.80 36.00 39.40 11,023 +2.80(+7.65%)
Apr 20, 2021 36.20 37.60 34.40 36.60 10,790 +0.00(+0.00%)
Apr 19, 2021 37.00 37.40 35.60 36.60 12,300 -0.40(-1.08%)
Apr 16, 2021 38.60 39.05 35.26 37.00 29,925 -2.20(-5.61%)
Apr 15, 2021 41.80 41.80 38.40 39.20 21,202 -1.80(-4.39%)
Apr 14, 2021 39.80 42.00 39.80 41.00 29,674 +0.60(+1.49%)
Apr 13, 2021 39.40 42.00 37.40 40.40 15,639 +1.20(+3.06%)
Apr 12, 2021 40.40 41.00 37.40 39.20 18,692 -1.80(-4.39%)
Apr 09, 2021 41.60 42.52 40.20 41.00 16,090 -1.40(-3.30%)
Apr 08, 2021 43.20 44.00 41.60 42.40 16,647 +0.00(+0.00%)
Apr 07, 2021 46.00 46.80 42.40 42.40 24,962 -3.40(-7.42%)
Apr 06, 2021 46.40 47.80 44.80 45.80 13,800 -1.60(-3.38%)
Apr 05, 2021 46.80 49.20 45.00 47.40 28,740 +0.80(+1.72%)
Apr 01, 2021 48.40 50.28 46.10 46.60 38,990 +0.40(+0.87%)
Mar 31, 2021 46.40 48.20 46.00 46.20 11,968 -1.60(-3.35%)
Mar 30, 2021 46.20 50.40 44.40 47.80 29,750 +3.20(+7.17%)
Mar 29, 2021 46.00 47.60 44.60 44.60 8,301 -1.40(-3.04%)
Mar 26, 2021 47.60 49.20 44.75 46.00 6,765 -2.00(-4.17%)
Mar 25, 2021 45.00 49.00 44.00 48.00 7,775 +2.80(+6.19%)
Mar 24, 2021 48.40 48.40 45.00 45.20 6,329 -1.00(-2.16%)
Mar 23, 2021 52.00 52.00 46.00 46.20 10,241 -3.40(-6.85%)
Mar 22, 2021 52.00 52.40 49.00 49.60 18,657 -2.20(-4.25%)
Mar 19, 2021 50.40 52.80 50.20 51.80 10,665 +1.40(+2.78%)
Mar 18, 2021 50.40 54.80 50.00 50.40 11,186 -1.20(-2.33%)
Mar 17, 2021 48.80 52.60 47.40 51.60 9,187 +1.80(+3.61%)
Mar 16, 2021 51.40 52.80 48.80 49.80 9,056 -2.40(-4.60%)
Mar 15, 2021 50.60 56.00 50.60 52.20 32,366 +1.60(+3.16%)
Mar 12, 2021 48.40 50.80 48.40 50.60 6,900 +1.60(+3.27%)
Mar 11, 2021 48.00 49.80 46.40 49.00 9,865 +2.60(+5.60%)
Mar 10, 2021 47.00 48.80 44.40 46.40 12,090 +0.40(+0.87%)
Mar 09, 2021 44.40 47.00 44.00 46.00 13,191 +2.60(+5.99%)
Mar 08, 2021 45.00 46.60 43.00 43.40 21,982 -0.20(-0.46%)
Mar 05, 2021 44.20 44.40 38.20 43.60 37,165 -1.00(-2.24%)
Mar 04, 2021 47.60 48.20 42.60 44.60 31,958 -2.60(-5.51%)
Mar 03, 2021 51.00 53.20 47.00 47.20 24,262 -3.00(-5.98%)
Mar 02, 2021 52.00 53.60 50.00 50.20 9,121 -2.00(-3.83%)
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.