Skip to main content

Precipio Inc (NQ: PRPO )

6.117 -0.087 (-1.40%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 23.00 24.00 22.80 22.80 4,011 -0.40(-1.72%)
May 27, 2022 22.20 23.80 22.20 23.20 3,215 +0.80(+3.57%)
May 26, 2022 22.20 23.00 22.00 22.40 3,163 +0.20(+0.90%)
May 25, 2022 22.00 22.40 22.00 22.20 4,922 +0.60(+2.78%)
May 24, 2022 21.20 24.00 20.20 21.60 42,194 +0.20(+0.93%)
May 23, 2022 21.20 22.20 21.00 21.40 5,235 +0.00(+0.00%)
May 20, 2022 21.20 21.80 21.00 21.40 2,172 -0.20(-0.93%)
May 19, 2022 21.00 22.00 20.86 21.60 1,745 +0.80(+3.85%)
May 18, 2022 21.20 22.00 20.80 20.80 2,659 -0.70(-3.26%)
May 17, 2022 20.80 21.80 20.60 21.50 6,749 +0.30(+1.42%)
May 16, 2022 20.00 21.60 20.00 21.20 4,373 +0.80(+3.92%)
May 13, 2022 19.80 20.60 19.00 20.40 15,359 +0.00(+0.00%)
May 12, 2022 18.80 21.40 18.20 20.40 10,452 +0.20(+0.99%)
May 11, 2022 22.00 22.40 19.20 20.20 27,830 -2.60(-11.40%)
May 10, 2022 19.00 25.80 18.60 22.80 345,009 +3.13(+15.91%)
May 09, 2022 20.80 20.80 19.15 19.67 3,933 -1.13(-5.43%)
May 06, 2022 20.00 20.80 19.60 20.80 5,147 +0.20(+0.97%)
May 05, 2022 21.60 21.60 20.20 20.60 3,270 -0.80(-3.74%)
May 04, 2022 20.60 21.60 20.20 21.40 2,802 +0.40(+1.90%)
May 03, 2022 22.00 22.00 21.00 21.00 1,577 -0.40(-1.87%)
May 02, 2022 21.40 22.60 20.60 21.40 2,340 +0.00(+0.00%)
Apr 29, 2022 22.00 22.80 21.00 21.40 3,151 -0.40(-1.83%)
Apr 28, 2022 21.00 21.80 20.80 21.80 3,344 +0.80(+3.81%)
Apr 27, 2022 20.60 22.20 20.20 21.00 5,405 +0.00(+0.00%)
Apr 26, 2022 21.80 25.20 20.40 21.00 38,935 -0.80(-3.67%)
Apr 25, 2022 21.80 22.60 21.20 21.80 5,376 +0.60(+2.83%)
Apr 22, 2022 22.00 22.00 21.20 21.20 3,904 -1.20(-5.36%)
Apr 21, 2022 22.60 23.06 22.00 22.40 2,889 -0.30(-1.32%)
Apr 20, 2022 22.80 22.92 22.24 22.70 1,579 +0.10(+0.44%)
Apr 19, 2022 22.00 23.80 21.40 22.60 4,953 -0.60(-2.59%)
Apr 18, 2022 23.80 24.00 23.00 23.20 4,761 -0.20(-0.85%)
Apr 14, 2022 24.40 24.40 23.40 23.40 2,636 -0.80(-3.31%)
Apr 13, 2022 24.40 24.40 23.80 24.20 2,509 +0.00(+0.00%)
Apr 12, 2022 23.40 26.80 23.40 24.20 4,377 +0.40(+1.68%)
Apr 11, 2022 24.60 25.00 23.40 23.80 7,333 -1.00(-4.03%)
Apr 08, 2022 26.00 26.00 24.80 24.80 4,616 -1.60(-6.06%)
Apr 07, 2022 28.00 28.20 25.80 26.40 6,425 -1.30(-4.69%)
Apr 06, 2022 27.80 28.40 26.00 27.70 11,437 -0.30(-1.07%)
Apr 05, 2022 31.00 31.40 27.80 28.00 33,454 -5.60(-16.67%)
Apr 04, 2022 28.00 35.40 28.00 33.60 57,630 +6.00(+21.74%)
Apr 01, 2022 27.20 28.40 26.30 27.60 5,535 +0.60(+2.22%)
Mar 31, 2022 27.20 28.20 26.42 27.00 3,969 +0.40(+1.50%)
Mar 30, 2022 26.40 28.00 26.20 26.60 3,387 -0.40(-1.48%)
Mar 29, 2022 26.00 27.40 25.80 27.00 5,082 +1.40(+5.47%)
Mar 28, 2022 25.20 25.60 24.20 25.60 8,787 +1.00(+4.07%)
Mar 25, 2022 25.00 25.60 24.60 24.60 8,625 -0.40(-1.60%)
Mar 24, 2022 27.00 28.40 23.20 25.00 28,750 -2.40(-8.76%)
Mar 23, 2022 27.20 28.00 27.00 27.40 1,772 -0.60(-2.14%)
Mar 22, 2022 27.60 28.20 26.80 28.00 3,454 +0.00(+0.00%)
Mar 21, 2022 27.40 28.00 26.80 28.00 1,378 +0.20(+0.72%)
Mar 18, 2022 27.00 28.00 27.00 27.80 4,927 +0.20(+0.72%)
Mar 17, 2022 27.20 27.80 26.20 27.60 4,651 +0.60(+2.22%)
Mar 16, 2022 26.00 27.80 25.51 27.00 7,227 +1.60(+6.30%)
Mar 15, 2022 25.00 26.00 24.90 25.40 1,878 -0.20(-0.78%)
Mar 14, 2022 26.40 26.80 25.60 25.60 4,974 -1.20(-4.48%)
Mar 11, 2022 31.40 31.45 26.00 26.80 12,353 -3.20(-10.67%)
Mar 10, 2022 29.80 30.00 29.00 30.00 1,667 +0.40(+1.35%)
Mar 09, 2022 29.80 30.20 29.00 29.60 7,969 +0.40(+1.37%)
Mar 08, 2022 30.40 31.00 27.03 29.20 10,694 -0.60(-2.01%)
Mar 07, 2022 30.20 33.20 29.80 29.80 11,948 -1.20(-3.87%)
Mar 04, 2022 29.60 31.20 29.00 31.00 4,460 +1.80(+6.16%)
Mar 03, 2022 31.00 31.00 29.00 29.20 3,706 -1.40(-4.58%)
Mar 02, 2022 29.60 31.00 29.20 30.60 5,773 +0.80(+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.