Australia markets closed

Precipio, Inc. (PRPO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.9400-0.1700 (-8.06%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Oct 20202.05002.07701.91001.94001.9400550,600
29 Oct 20202.15002.16002.01002.11002.1100646,600
28 Oct 20202.16002.23002.06002.16002.1600492,800
27 Oct 20202.21002.23002.11002.22002.2200654,300
26 Oct 20202.15002.30002.15002.21002.2100513,200
23 Oct 20202.19002.23002.13002.20002.2000405,500
22 Oct 20202.19002.26002.16002.16002.1600284,800
21 Oct 20202.28002.33502.18002.24002.2400514,000
20 Oct 20202.41002.41802.26002.31002.3100547,300
19 Oct 20202.31002.40702.19002.36002.36001,241,200
16 Oct 20202.33002.39902.27002.32002.3200738,200
15 Oct 20202.16002.31002.15802.31002.31001,144,000
14 Oct 20202.26002.29002.15002.22002.2200479,600
13 Oct 20202.24002.32002.18002.23002.2300382,400
12 Oct 20202.31002.38002.23002.24502.2450303,700
09 Oct 20202.35002.42002.30002.30002.3000254,000
08 Oct 20202.39002.43702.33002.33002.3300266,200
07 Oct 20202.31002.43002.31002.40002.4000405,000
06 Oct 20202.72003.00002.30002.37002.37002,542,500
05 Oct 20202.65002.65002.44002.54002.5400553,900
02 Oct 20202.44002.73002.35002.64002.64001,189,500
01 Oct 20202.42002.45002.34002.45002.4500230,300
30 Sep 20202.48002.51002.36002.45002.4500490,200
29 Sep 20202.55002.57702.39002.48002.4800877,400
28 Sep 20202.34002.53002.31002.37002.37001,154,000
25 Sep 20202.14002.40002.11002.33002.3300441,800
24 Sep 20202.16002.28002.03002.19002.1900541,400
23 Sep 20202.35002.40002.20002.22002.2200759,000
22 Sep 20202.26002.80002.25002.34002.34002,782,600
21 Sep 20202.20002.55002.12002.28002.28001,737,200
18 Sep 20202.12002.23002.12002.17002.1700899,500
17 Sep 20202.11002.25502.10002.11002.1100520,200
16 Sep 20202.12002.23002.09002.09002.0900489,000
15 Sep 20202.05002.20002.03002.17002.1700583,300
14 Sep 20202.07002.15002.05002.08002.0800516,800
11 Sep 20202.15002.18002.00002.11002.1100986,300
10 Sep 20202.29302.40002.15002.19002.19002,694,100
09 Sep 20202.43002.97002.36002.86002.86009,704,600
08 Sep 20202.16002.38002.09002.36002.36001,226,600
04 Sep 20202.02002.50001.98002.16002.16006,330,000
03 Sep 20202.14002.14001.88001.92001.92001,183,800
02 Sep 20202.17002.19202.09502.13002.1300557,700
01 Sep 20202.15002.22002.11002.19002.1900491,100
31 Aug 20202.21002.23702.12002.18002.1800475,400
28 Aug 20202.11002.25002.07002.25002.2500507,900
27 Aug 20202.20002.24802.13002.16002.1600594,500
26 Aug 20202.25002.34002.21502.24002.2400519,900
25 Aug 20202.23002.34002.14002.27002.2700791,900
24 Aug 20202.39002.44002.25002.29002.2900752,200
21 Aug 20202.60002.68002.40002.41002.41001,391,700
20 Aug 20202.47003.50002.17002.72002.72009,459,100
19 Aug 20202.65002.76002.51002.56002.5600871,300
18 Aug 20203.16003.16002.52002.57002.57002,358,100
17 Aug 20203.19003.25003.04003.25003.2500996,100
14 Aug 20203.25003.26003.09003.17003.17001,052,900
13 Aug 20203.06003.36002.95503.20003.20002,314,900
12 Aug 20203.27003.30002.97003.07003.07001,465,600
11 Aug 20203.42003.47003.20003.30003.3000999,800
10 Aug 20203.20003.63003.17003.38003.38002,283,000
07 Aug 20203.25003.44003.00003.16003.16002,138,600
06 Aug 20203.63003.73003.35003.46003.46002,292,400
05 Aug 20203.71004.04003.55003.75003.75003,732,400
04 Aug 20203.06005.00002.88503.97003.970028,731,000
03 Aug 20202.97004.15002.92003.17003.17009,483,900
31 Jul 20204.95005.05003.01003.14003.140020,614,300
30 Jul 20201.37008.00001.27007.00007.000097,202,900
29 Jul 20201.20001.27001.20001.23001.2300695,400
28 Jul 20201.27001.28001.20001.20001.2000447,000
27 Jul 20201.35001.35001.25001.28001.2800478,900
24 Jul 20201.30001.36001.22001.34001.34001,001,500
23 Jul 20201.41501.42001.30001.30001.3000833,800
22 Jul 20201.57001.72001.38001.47001.47004,283,000
21 Jul 20201.51001.72001.35001.60001.60005,389,200
20 Jul 20201.46001.58001.34001.49001.49003,003,500
17 Jul 20201.19001.43001.18601.41001.41002,962,900
16 Jul 20201.18001.21001.15001.20001.2000291,700
15 Jul 20201.21001.21001.15001.18001.1800429,000
14 Jul 20201.27001.27001.13001.16001.1600347,300
13 Jul 20201.20001.31001.06001.26001.26001,773,500
10 Jul 20201.25001.27001.17001.18001.1800456,900
09 Jul 20201.30001.33001.23001.27001.2700281,600
08 Jul 20201.26001.33001.25001.30001.3000310,300
07 Jul 20201.31001.35001.21001.26001.2600426,100
06 Jul 20201.36001.39001.26001.31001.3100706,900
02 Jul 20201.28001.33001.27001.30001.3000542,400
01 Jul 20201.42001.45301.25001.30001.30001,124,900
30 Jun 20201.44001.47001.31001.42001.4200413,800
29 Jun 20201.51001.52001.30001.38001.3800834,300
26 Jun 20201.44001.59001.40001.46001.46001,086,400
25 Jun 20201.42001.55001.35001.43001.43001,158,000
24 Jun 20201.28002.10001.22001.51001.510013,003,700
23 Jun 20201.42001.42001.25001.35001.35001,239,900
22 Jun 20201.17001.46001.06001.39001.39002,813,700
19 Jun 20201.10001.20001.08001.13001.1300439,000
18 Jun 20201.11001.12001.05001.08001.0800228,400
17 Jun 20201.08001.15001.05001.13001.1300285,500
16 Jun 20201.20001.21001.03001.08001.0800503,500
15 Jun 20200.95001.23000.92001.13001.13001,983,400
12 Jun 20200.96001.02000.93000.97500.9750223,400
11 Jun 20201.01001.01000.92000.94000.9400347,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...