Free Trial

ProPhase Labs (PRPH) Stock Chart & Stock Price History

→ [Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (From OIC) (Ad)
Free PRPH Stock Alerts
$5.05
+0.13 (+2.64%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ProPhase Labs Stock Price Performance

5 Day
Performance
-0.20%
1 Month
Performance
-22.55%
3 Month
Performance
-2.70%
6 Month
Performance
+10.99%
Year-To-Date
Performance
+11.73%
1 Year
Performance
-36.32%
Receive PRPH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ProPhase Labs and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

PRPH Stock Chart for Sunday, May, 12, 2024

PRPH Chart by TradingView

ProPhase Labs Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$4.92$5.05
+2.64%		$5.07$4.7432,777 shs$91.13 million
05/09/2024$5.39$4.92
-8.72%		$5.42$4.9271,137 shs$88.78 million
05/08/2024$5.06$5.39
+6.52%		$5.55$5.1257,284 shs$97.26 million
05/07/2024$5.34$5.06
-5.24%		$5.36$5.0415,936 shs$91.33 million
05/06/2024$5.42$5.34
-1.48%		$5.62$5.1240,416 shs$96.39 million
05/03/2024$5.31$5.42
+2.07%		$5.50$5.2038,391 shs$97.83 million
05/02/2024$5.19$5.31
+2.31%		$5.35$5.0144,554 shs$95.85 million
05/01/2024$4.61$5.19
+12.58%		$5.32$4.5831,942 shs$93.68 million
04/30/2024$4.61$4.61$4.73$4.4554,253 shs$83.21 million
04/29/2024$4.71$4.61
-2.12%		$4.84$4.6022,056 shs$83.21 million
04/26/2024$4.95$4.71
-4.85%		$4.95$4.6059,960 shs$85.02 million
04/25/2024$5.06$4.95
-2.17%		$5.23$4.9012,151 shs$89.35 million
04/24/2024$5.16$5.06
-1.94%		$5.46$5.0515,554 shs$91.33 million
04/23/2024$4.90$5.16
+5.31%		$5.39$4.8916,630 shs$93.14 million
04/22/2024$5.26$4.90
-6.84%		$5.17$4.9062,087 shs$88.45 million
04/19/2024$5.44$5.26
-3.31%		$5.31$5.0599,267 shs$94.92 million
04/18/2024$6.27$5.44
-13.24%		$6.32$5.331.18 million shs$98.19 million
04/17/2024$7.35$6.27
-14.69%		$7.47$6.0582,446 shs$113.17 million
04/16/2024$6.16$7.35
+19.42%		$7.48$6.27189,293 shs$132.67 million
04/15/2024$6.52$6.16
-5.60%		$6.73$6.1248,030 shs$111.10 million
04/12/2024$6.40$6.52
+1.87%		$6.64$6.2926,363 shs$117.69 million
04/11/2024$6.13$6.40
+4.40%		$6.70$6.1883,063 shs$115.52 million
04/10/2024$6.10$6.13
+0.49%		$6.22$6.0118,890 shs$110.65 million
04/09/2024$6.60$6.10
-7.58%		$6.64$6.0626,627 shs$110.11 million
04/08/2024$6.80$6.60
-2.94%		$6.88$6.5035,748 shs$119.13 million
04/05/2024$6.58$6.80
+3.34%		$6.92$6.6745,628 shs$122.74 million
04/04/2024$6.62$6.58
-0.60%		$6.75$6.5021,421 shs$118.77 million
04/03/2024$6.89$6.62
-3.92%		$6.88$6.4237,471 shs$119.49 million
04/02/2024$6.85$6.89
+0.58%		$6.96$6.7750,143 shs$124.36 million
04/01/2024$6.47$6.85
+5.87%		$6.93$6.5433,471 shs$123.64 million
03/29/2024$6.47$6.47$6.55$6.2316,102 shs$116.78 million
03/28/2024$6.26$6.47
+3.35%		$6.55$6.2316,000 shs$116.78 million
03/27/2024$6.29$6.26
-0.48%		$6.71$6.2232,772 shs$112.99 million
03/26/2024$6.20$6.29
+1.45%		$6.70$6.1649,261 shs$113.53 million
03/25/2024$5.84$6.20
+6.16%		$6.20$5.7549,019 shs$111.91 million
03/22/2024$5.62$5.84
+3.91%		$6.00$5.5135,686 shs$105.41 million
03/21/2024$5.53$5.62
+1.63%		$5.86$5.5044,777 shs$101.44 million
03/20/2024$5.23$5.53
+5.74%		$5.65$5.0946,682 shs$99.79 million
03/19/2024$5.14$5.23
+1.75%		$5.35$5.0427,998 shs$94.40 million
03/18/2024$5.04$5.14
+1.98%		$5.35$4.8950,989 shs$92.78 million
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)

Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.

Click here to register now (5/15 Webinar)
03/15/2024$4.86$5.04
+3.70%		$5.19$4.4727,441 shs$90.95 million
03/14/2024$5.05$4.86
-3.76%		$5.07$4.869,175 shs$87.72 million
03/13/2024$4.80$5.05
+5.21%		$5.14$4.8713,043 shs$91.15 million
03/12/2024$4.91$4.80
-2.24%		$4.95$4.7312,779 shs$86.64 million
03/11/2024$4.75$4.91
+3.37%		$4.99$4.717,621 shs$88.63 million
03/08/2024$4.72$4.75
+0.64%		$4.81$4.558,553 shs$85.74 million
03/07/2024$4.59$4.72
+2.83%		$4.86$4.557,250 shs$85.20 million
03/06/2024$4.72$4.59
-2.75%		$4.70$4.5313,208 shs$82.85 million
03/05/2024$4.61$4.72
+2.39%		$4.72$4.5125,692 shs$85.20 million
03/04/2024$4.56$4.61
+1.10%		$4.76$4.578,255 shs$83.21 million
03/01/2024$4.47$4.56
+2.01%		$4.57$4.3750,257 shs$82.29 million
02/29/2024$4.74$4.47
-5.70%		$4.80$4.47113,115 shs$80.68 million
02/28/2024$5.03$4.74
-5.77%		$5.22$4.7266,185 shs$85.56 million
02/27/2024$5.08$5.03
-0.98%		$5.16$4.9350,477 shs$90.79 million
02/26/2024$4.96$5.08
+2.42%		$5.08$4.9222,445 shs$91.69 million
02/23/2024$4.96$4.96$5.00$4.929,364 shs$89.53 million
02/22/2024$4.95$4.96
+0.20%		$5.00$4.925,057 shs$89.53 million
02/21/2024$4.95$4.95$5.09$4.937,688 shs$89.35 million
02/20/2024$4.98$4.95
-0.60%		$5.25$4.9477,597 shs$89.35 million
02/19/2024$4.98$4.98$5.02$4.919,200 shs$89.89 million
02/16/2024$4.96$4.98
+0.40%		$5.02$4.919,298 shs$89.89 million
02/15/2024$5.03$4.96
-1.39%		$5.03$4.905,434 shs$89.50 million
02/14/2024$4.92$5.03
+2.24%		$5.05$4.879,401 shs$90.79 million
02/13/2024$5.19$4.92
-5.20%		$5.17$4.9214,409 shs$88.81 million
02/12/2024$5.24$5.19
-0.95%		$5.25$5.1514,521 shs$93.68 million

Related Companies:
This page (NASDAQ:PRPH) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Gold Set to EXPLODE!
Gold Safe Exchange
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
He Is Giving Away Bitcoin
Crypto Swap Profits