Precipio Inc (NQ: PRPO )

3.110 USD +0.060 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.020 3.180 3.010 3.110 887,206 +0.06(+1.97%)
Jul 29, 2021 3.030 3.180 2.950 3.050 400,706 +0.02(+0.66%)
Jul 28, 2021 2.980 3.280 2.940 3.030 1,409,000 +0.10(+3.41%)
Jul 27, 2021 2.960 3.040 2.810 2.930 516,148 -0.04(-1.35%)
Jul 26, 2021 3.000 3.100 2.960 2.970 544,394 -0.05(-1.66%)
Jul 23, 2021 3.130 3.150 3.010 3.020 456,873 -0.07(-2.27%)
Jul 22, 2021 3.290 3.320 3.050 3.090 743,328 -0.16(-4.92%)
Jul 21, 2021 3.090 3.320 3.090 3.250 471,603 +0.18(+5.86%)
Jul 20, 2021 3.020 3.120 2.950 3.070 392,190 +0.02(+0.66%)
Jul 19, 2021 2.900 3.135 2.890 3.050 617,276 +0.04(+1.33%)
Jul 16, 2021 3.070 3.115 3.000 3.010 398,753 -0.06(-1.95%)
Jul 15, 2021 3.060 3.140 3.000 3.070 241,063 +0.00(+0.00%)
Jul 14, 2021 3.200 3.310 3.070 3.070 426,002 -0.10(-3.15%)
Jul 13, 2021 3.300 3.334 3.160 3.170 368,128 -0.19(-5.65%)
Jul 12, 2021 3.440 3.440 3.290 3.360 454,035 -0.09(-2.61%)
Jul 09, 2021 3.340 3.470 3.210 3.450 398,527 +0.24(+7.48%)
Jul 08, 2021 3.030 3.272 3.010 3.210 519,389 -0.04(-1.23%)
Jul 07, 2021 3.450 3.472 3.200 3.250 665,983 -0.23(-6.61%)
Jul 06, 2021 3.580 3.650 3.450 3.480 659,716 -0.06(-1.69%)
Jul 02, 2021 3.600 3.650 3.440 3.540 394,476 -0.05(-1.39%)
Jul 01, 2021 3.640 3.680 3.550 3.590 478,669 -0.04(-1.10%)
Jun 30, 2021 3.720 3.770 3.630 3.630 497,364 -0.09(-2.42%)
Jun 29, 2021 3.810 3.930 3.700 3.720 538,689 -0.09(-2.36%)
Jun 28, 2021 3.990 4.050 3.800 3.810 676,773 -0.18(-4.51%)
Jun 25, 2021 3.660 4.030 3.660 3.990 1,494,052 +0.32(+8.72%)
Jun 24, 2021 3.720 3.750 3.620 3.670 498,533 -0.06(-1.61%)
Jun 23, 2021 3.560 3.780 3.560 3.730 806,462 +0.19(+5.37%)
Jun 22, 2021 3.730 3.760 3.500 3.540 1,126,965 -0.20(-5.35%)
Jun 21, 2021 3.720 3.770 3.530 3.740 905,824 -0.04(-1.06%)
Jun 18, 2021 3.820 3.980 3.770 3.780 887,343 -0.12(-3.08%)
Jun 17, 2021 3.770 3.938 3.729 3.900 703,730 +0.12(+3.17%)
Jun 16, 2021 3.750 3.890 3.650 3.780 1,411,128 +0.01(+0.27%)
Jun 15, 2021 3.990 4.650 3.760 3.770 10,658,608 -0.22(-5.51%)
Jun 14, 2021 3.790 4.100 3.710 3.990 1,996,473 +0.14(+3.64%)
Jun 11, 2021 3.790 3.880 3.670 3.850 1,111,999 +0.04(+1.05%)
Jun 10, 2021 3.790 3.840 3.650 3.810 1,156,794 +0.01(+0.26%)
Jun 09, 2021 3.860 3.950 3.600 3.800 4,243,942 -0.37(-8.87%)
Jun 08, 2021 3.520 4.630 3.510 4.170 27,871,518 +0.65(+18.47%)
Jun 07, 2021 3.440 3.550 3.360 3.520 1,494,277 +0.08(+2.33%)
Jun 04, 2021 3.250 3.500 3.213 3.440 1,722,323 +0.15(+4.56%)
Jun 03, 2021 3.370 3.370 3.220 3.290 1,327,855 -0.07(-2.08%)
Jun 02, 2021 3.500 3.650 3.330 3.360 2,736,179 -0.18(-5.08%)
Jun 01, 2021 3.330 3.600 3.260 3.540 2,229,345 +0.23(+6.95%)
May 28, 2021 3.540 3.540 3.260 3.310 2,458,679 -0.24(-6.76%)
May 27, 2021 3.650 3.750 3.530 3.550 3,492,233 -0.16(-4.31%)
May 26, 2021 3.670 3.840 3.530 3.710 2,687,832 -0.03(-0.80%)
May 25, 2021 3.970 3.990 3.690 3.740 2,052,412 -0.11(-2.86%)
May 24, 2021 3.990 4.150 3.800 3.850 2,391,501 -0.21(-5.17%)
May 21, 2021 4.500 4.540 4.020 4.060 6,198,789 -0.68(-14.35%)
May 20, 2021 4.300 5.300 4.300 4.740 55,161,219 +0.61(+14.77%)
May 19, 2021 3.890 4.430 3.850 4.130 4,528,329 +0.12(+2.99%)
May 18, 2021 3.870 4.100 3.780 4.010 2,575,134 +0.08(+2.04%)
May 17, 2021 3.820 4.039 3.630 3.930 2,202,601 -0.07(-1.75%)
May 14, 2021 3.510 4.500 3.500 4.000 8,373,503 +0.53(+15.27%)
May 13, 2021 3.740 4.029 3.460 3.470 3,155,558 -0.41(-10.57%)
May 12, 2021 4.310 4.400 3.820 3.880 6,268,981 -0.53(-12.02%)
May 11, 2021 4.250 4.780 4.160 4.410 13,567,700 -0.03(-0.68%)
May 10, 2021 3.620 5.640 3.560 4.440 89,006,508 +0.60(+15.63%)
May 07, 2021 4.290 4.600 3.640 3.840 9,487,333 -0.66(-14.67%)
May 06, 2021 5.020 5.270 4.250 4.500 14,862,641 -0.56(-11.07%)
May 05, 2021 4.870 5.750 4.030 5.060 62,081,815 -0.19(-3.62%)
May 04, 2021 6.400 9.180 5.050 5.250 234,017,025 +0.30(+6.06%)
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.