Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five Prime Thera (NQ: FPRX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 39.10 41.36 38.71 40.91 687,576 +1.88(+4.82%)
Sep 28, 2017 37.33 39.39 37.18 39.03 284,285 +1.83(+4.92%)
Sep 27, 2017 36.11 37.27 35.85 37.20 228,860 +1.34(+3.74%)
Sep 26, 2017 35.72 36.18 35.23 35.86 147,862 +0.03(+0.08%)
Sep 25, 2017 35.17 36.25 34.63 35.83 226,919 +0.49(+1.39%)
Sep 22, 2017 35.11 35.80 34.90 35.34 290,761 +0.10(+0.28%)
Sep 21, 2017 35.61 36.20 34.60 35.24 166,565 -0.50(-1.40%)
Sep 20, 2017 35.50 36.86 35.33 35.74 501,012 +0.41(+1.16%)
Sep 19, 2017 36.92 37.06 35.07 35.33 307,405 -1.40(-3.81%)
Sep 18, 2017 36.13 36.88 35.83 36.73 254,219 +0.92(+2.57%)
Sep 15, 2017 35.39 36.10 34.92 35.81 1,206,897 +0.68(+1.94%)
Sep 14, 2017 35.49 35.67 34.56 35.13 192,578 -0.32(-0.90%)
Sep 13, 2017 35.64 36.40 35.15 35.45 267,188 -0.17(-0.48%)
Sep 12, 2017 36.29 36.51 34.83 35.62 538,726 -0.93(-2.54%)
Sep 11, 2017 33.85 37.01 32.82 36.55 581,253 +2.72(+8.04%)
Sep 08, 2017 33.57 34.01 33.23 33.83 169,504 +0.11(+0.33%)
Sep 07, 2017 32.12 33.77 31.75 33.72 208,448 +1.67(+5.21%)
Sep 06, 2017 33.31 33.33 31.64 32.05 327,596 -0.93(-2.82%)
Sep 05, 2017 34.11 34.74 32.57 32.98 253,162 -1.36(-3.96%)
Sep 01, 2017 33.91 34.75 33.61 34.34 358,776 +0.42(+1.24%)
Aug 31, 2017 32.11 33.95 31.96 33.92 247,700 +1.98(+6.20%)
Aug 30, 2017 32.06 32.56 31.89 31.94 154,355 -0.01(-0.03%)
Aug 29, 2017 32.62 33.07 31.81 31.95 269,278 -1.10(-3.33%)
Aug 28, 2017 31.22 33.11 30.97 33.05 317,678 +2.38(+7.76%)
Aug 25, 2017 30.96 31.25 30.36 30.67 213,131 -0.19(-0.62%)
Aug 24, 2017 29.73 30.97 29.49 30.86 175,812 +1.25(+4.22%)
Aug 23, 2017 29.83 30.20 29.33 29.61 181,579 -0.48(-1.60%)
Aug 22, 2017 28.11 30.18 27.99 30.09 216,731 +2.08(+7.43%)
Aug 21, 2017 27.84 28.15 27.57 28.01 215,481 -0.05(-0.18%)
Aug 18, 2017 28.17 29.04 27.17 28.06 333,976 -0.44(-1.54%)
Aug 17, 2017 28.37 28.77 28.02 28.50 323,732 -0.01(-0.04%)
Aug 16, 2017 27.89 29.10 27.80 28.51 247,974 +0.75(+2.70%)
Aug 15, 2017 28.02 28.25 27.46 27.76 195,564 -0.07(-0.25%)
Aug 14, 2017 28.06 28.06 26.93 27.83 197,308 +0.00(+0.00%)
Aug 11, 2017 26.63 27.86 26.46 27.83 348,917 +1.21(+4.55%)
Aug 10, 2017 28.24 28.58 26.21 26.62 353,062 -1.89(-6.63%)
Aug 09, 2017 26.74 28.71 26.53 28.51 308,735 -0.69(-2.36%)
Aug 08, 2017 29.75 30.60 29.01 29.20 294,466 -0.68(-2.28%)
Aug 07, 2017 29.44 29.98 29.18 29.88 193,728 +0.45(+1.53%)
Aug 04, 2017 27.46 29.49 27.42 29.43 262,576 +2.10(+7.68%)
Aug 03, 2017 27.01 28.22 26.77 27.33 161,512 +0.26(+0.96%)
Aug 02, 2017 27.16 27.42 26.27 27.07 199,303 -0.05(-0.18%)
Aug 01, 2017 28.24 28.62 26.94 27.12 361,123 -1.02(-3.62%)
Jul 31, 2017 28.84 29.23 28.01 28.14 201,663 -0.70(-2.43%)
Jul 28, 2017 28.50 29.20 28.34 28.84 165,810 +0.30(+1.05%)
Jul 27, 2017 30.79 30.79 28.31 28.54 334,745 -2.19(-7.13%)
Jul 26, 2017 30.28 31.24 30.14 30.73 222,230 +0.51(+1.69%)
Jul 25, 2017 31.12 31.53 30.19 30.22 232,085 -0.79(-2.55%)
Jul 24, 2017 29.85 31.10 29.66 31.01 284,309 +1.16(+3.89%)
Jul 21, 2017 29.25 30.46 29.23 29.85 222,423 +0.84(+2.90%)
Jul 20, 2017 29.20 29.59 28.78 29.01 159,698 -0.20(-0.68%)
Jul 19, 2017 29.01 29.67 28.80 29.21 108,858 +0.46(+1.60%)
Jul 18, 2017 29.53 29.65 28.55 28.75 158,652 -0.97(-3.26%)
Jul 17, 2017 29.29 30.94 29.29 29.72 178,474 +0.44(+1.50%)
Jul 14, 2017 29.72 29.94 29.13 29.28 129,224 -0.43(-1.45%)
Jul 13, 2017 29.35 30.15 28.40 29.71 160,175 +0.35(+1.19%)
Jul 12, 2017 29.55 29.89 29.00 29.36 156,632 -0.09(-0.31%)
Jul 11, 2017 28.80 29.48 28.50 29.45 148,427 +0.59(+2.04%)
Jul 10, 2017 29.03 29.48 28.27 28.86 188,297 -0.20(-0.69%)
Jul 07, 2017 29.72 28.65 29.06 138,600 -0.25(-0.85%)
Jul 06, 2017 31.38 31.70 29.18 29.31 285,283 -2.42(-7.63%)
Jul 05, 2017 30.37 31.75 30.37 31.73 340,101 +1.17(+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.