Skip to main content

Precipio Inc (NQ: PRPO )

1.160 +0.040 (+3.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 1.110 1.190 1.110 1.160 64,300 +0.04(+3.57%)
May 26, 2022 1.110 1.150 1.100 1.120 63,269 +0.01(+0.90%)
May 25, 2022 1.100 1.120 1.100 1.110 98,446 +0.03(+2.78%)
May 24, 2022 1.060 1.200 1.010 1.080 843,895 +0.01(+0.93%)
May 23, 2022 1.060 1.110 1.050 1.070 104,700 +0.00(+0.00%)
May 20, 2022 1.060 1.090 1.050 1.070 43,443 -0.01(-0.93%)
May 19, 2022 1.050 1.100 1.043 1.080 34,909 +0.04(+3.85%)
May 18, 2022 1.060 1.100 1.040 1.040 53,199 -0.03(-3.26%)
May 17, 2022 1.040 1.090 1.030 1.075 134,995 +0.01(+1.42%)
May 16, 2022 1.000 1.080 1.000 1.060 87,471 +0.04(+3.92%)
May 13, 2022 0.9900 1.030 0.9500 1.020 307,191 +0.00(+0.00%)
May 12, 2022 0.9400 1.070 0.9100 1.020 209,049 +0.01(+0.99%)
May 11, 2022 1.100 1.120 0.9600 1.010 556,619 -0.13(-11.40%)
May 10, 2022 0.9500 1.290 0.9300 1.140 6,900,184 +0.16(+15.91%)
May 09, 2022 1.040 1.040 0.9575 0.9835 78,677 -0.06(-5.43%)
May 06, 2022 1.000 1.040 0.9800 1.040 102,955 +0.01(+0.97%)
May 05, 2022 1.080 1.080 1.010 1.030 65,409 -0.04(-3.74%)
May 04, 2022 1.030 1.080 1.010 1.070 56,059 +0.02(+1.90%)
May 03, 2022 1.100 1.100 1.050 1.050 31,547 -0.02(-1.87%)
May 02, 2022 1.070 1.130 1.030 1.070 46,802 +0.00(+0.00%)
Apr 29, 2022 1.100 1.140 1.050 1.070 63,037 -0.02(-1.83%)
Apr 28, 2022 1.050 1.090 1.040 1.090 66,896 +0.04(+3.81%)
Apr 27, 2022 1.030 1.110 1.010 1.050 108,118 +0.00(+0.00%)
Apr 26, 2022 1.090 1.260 1.020 1.050 778,719 -0.04(-3.67%)
Apr 25, 2022 1.090 1.130 1.060 1.090 107,521 +0.03(+2.83%)
Apr 22, 2022 1.100 1.100 1.060 1.060 78,089 -0.06(-5.36%)
Apr 21, 2022 1.130 1.153 1.100 1.120 57,795 -0.01(-1.32%)
Apr 20, 2022 1.140 1.146 1.112 1.135 31,586 +0.01(+0.44%)
Apr 19, 2022 1.100 1.190 1.070 1.130 99,068 -0.03(-2.59%)
Apr 18, 2022 1.190 1.200 1.150 1.160 95,236 -0.01(-0.85%)
Apr 14, 2022 1.220 1.220 1.170 1.170 52,723 -0.04(-3.31%)
Apr 13, 2022 1.220 1.220 1.190 1.210 50,192 +0.00(+0.00%)
Apr 12, 2022 1.170 1.340 1.170 1.210 87,552 +0.02(+1.68%)
Apr 11, 2022 1.230 1.250 1.170 1.190 146,678 -0.05(-4.03%)
Apr 08, 2022 1.300 1.300 1.240 1.240 92,328 -0.08(-6.06%)
Apr 07, 2022 1.400 1.410 1.290 1.320 128,502 -0.06(-4.69%)
Apr 06, 2022 1.390 1.420 1.300 1.385 228,750 -0.01(-1.07%)
Apr 05, 2022 1.550 1.570 1.390 1.400 669,089 -0.28(-16.67%)
Apr 04, 2022 1.400 1.770 1.400 1.680 1,152,605 +0.30(+21.74%)
Apr 01, 2022 1.360 1.420 1.315 1.380 110,716 +0.03(+2.22%)
Mar 31, 2022 1.360 1.410 1.321 1.350 79,383 +0.02(+1.50%)
Mar 30, 2022 1.320 1.400 1.310 1.330 67,749 -0.02(-1.48%)
Mar 29, 2022 1.300 1.370 1.290 1.350 101,647 +0.07(+5.47%)
Mar 28, 2022 1.260 1.280 1.210 1.280 175,742 +0.05(+4.07%)
Mar 25, 2022 1.250 1.280 1.230 1.230 172,506 -0.02(-1.60%)
Mar 24, 2022 1.350 1.420 1.160 1.250 575,011 -0.12(-8.76%)
Mar 23, 2022 1.360 1.400 1.350 1.370 35,455 -0.03(-2.14%)
Mar 22, 2022 1.380 1.410 1.340 1.400 69,087 +0.00(+0.00%)
Mar 21, 2022 1.370 1.400 1.340 1.400 27,564 +0.01(+0.72%)
Mar 18, 2022 1.350 1.400 1.350 1.390 98,559 +0.01(+0.72%)
Mar 17, 2022 1.360 1.390 1.310 1.380 93,026 +0.03(+2.22%)
Mar 16, 2022 1.300 1.390 1.276 1.350 144,547 +0.08(+6.30%)
Mar 15, 2022 1.250 1.300 1.245 1.270 37,565 -0.01(-0.78%)
Mar 14, 2022 1.320 1.340 1.280 1.280 99,499 -0.06(-4.48%)
Mar 11, 2022 1.570 1.572 1.300 1.340 247,070 -0.16(-10.67%)
Mar 10, 2022 1.490 1.500 1.450 1.500 33,348 +0.02(+1.35%)
Mar 09, 2022 1.490 1.510 1.450 1.480 159,386 +0.02(+1.37%)
Mar 08, 2022 1.520 1.550 1.352 1.460 213,891 -0.03(-2.01%)
Mar 07, 2022 1.510 1.660 1.490 1.490 238,973 -0.06(-3.87%)
Mar 04, 2022 1.480 1.560 1.450 1.550 89,212 +0.09(+6.16%)
Mar 03, 2022 1.550 1.550 1.450 1.460 74,130 -0.07(-4.58%)
Mar 02, 2022 1.480 1.550 1.460 1.530 115,466 +0.04(+2.68%)
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.