-
5 DAY PERFORMANCE
+5.14% -
1 MONTH PERFORMANCE
-67.08% -
3 MONTH PERFORMANCE
-73.13% -
6 MONTH PERFORMANCE
-84.29% -
YEAR-TO-DATE PERFORMANCE
-82.52% -
1 YEAR PERFORMANCE
-82.13%
ProPhase Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.77 | $0.79 (2.39%) | $0.79 | $0.73 | 305,484 | $15.02 M |
| 11/15/2024 | $0.73 | $0.75 (2.6%) | $0.77 | $0.71 | 132,407 | $14.31 M |
| 11/14/2024 | $0.76 | $0.75 (-1.09%) | $0.79 | $0.75 | 349,816 | $14.34 M |
| 11/13/2024 | $0.70 | $0.77 (10%) | $0.79 | $0.66 | 540,049 | $14.69 M |
| 11/12/2024 | $0.76 | $0.74 (-2.95%) | $0.76 | $0.72 | 239,542 | $14.07 M |
| 11/11/2024 | $0.83 | $0.74 (-10.89%) | $0.83 | $0.70 | 591,900 | $14.10 M |
| 11/08/2024 | $0.70 | $0.78 (11.43%) | $0.80 | $0.66 | 2.66 M | $14.73 M |
| 11/07/2024 | $1.89 | $1.43 (-24.34%) | $1.92 | $1.36 | 233,848 | $27.01 M |
| 11/06/2024 | $2.09 | $1.94 (-7.18%) | $2.14 | $1.90 | 75,223 | $36.64 M |
| 11/05/2024 | $2.16 | $2.08 (-3.7%) | $2.17 | $2.08 | 20,600 | $39.29 M |
| 11/04/2024 | $2.13 | $2.19 (2.82%) | $2.23 | $2.10 | 41,700 | $41.36 M |
| 11/01/2024 | $2.26 | $2.14 (-5.31%) | $2.28 | $2.12 | 22,533 | $40.42 M |
| 10/31/2024 | $2.22 | $2.29 (3.15%) | $2.39 | $2.22 | 13,900 | $43.25 M |
| 10/30/2024 | $2.30 | $2.27 (-1.3%) | $2.39 | $2.22 | 42,300 | $42.88 M |
| 10/29/2024 | $2.39 | $2.25 (-5.86%) | $2.39 | $2.24 | 28,003 | $42.50 M |
| 10/28/2024 | $2.35 | $2.40 (2.13%) | $2.40 | $2.30 | 25,900 | $45.33 M |
| 10/25/2024 | $2.27 | $2.39 (5.29%) | $2.44 | $2.25 | 14,838 | $45.14 M |
| 10/24/2024 | $2.38 | $2.31 (-2.94%) | $2.38 | $2.27 | 16,615 | $43.63 M |
| 10/23/2024 | $2.35 | $2.30 (-2.13%) | $2.45 | $2.27 | 13,900 | $43.44 M |
| 10/22/2024 | $2.40 | $2.44 (1.67%) | $2.45 | $2.31 | 16,129 | $46.09 M |
| 10/21/2024 | $2.41 | $2.40 (-0.41%) | $2.50 | $2.29 | 17,517 | $45.33 M |
| 10/18/2024 | $2.45 | $2.40 (-2.04%) | $2.48 | $2.27 | 29,400 | $45.33 M |
| 10/17/2024 | $2.38 | $2.44 (2.52%) | $2.48 | $2.35 | 39,811 | $46.09 M |
| 10/16/2024 | $2.27 | $2.38 (4.85%) | $2.39 | $2.15 | 62,200 | $44.95 M |
| 10/15/2024 | $2.37 | $2.29 (-3.38%) | $2.40 | $2.25 | 23,200 | $43.25 M |
| 10/14/2024 | $2.47 | $2.40 (-2.83%) | $2.47 | $2.31 | 6,024 | $45.33 M |
| 10/11/2024 | $2.27 | $2.41 (6.17%) | $2.44 | $2.19 | 12,047 | $45.52 M |
| 10/10/2024 | $2.32 | $2.23 (-3.88%) | $2.34 | $2.21 | 25,429 | $42.12 M |
| 10/09/2024 | $2.30 | $2.29 (-0.43%) | $2.44 | $2.23 | 19,600 | $43.25 M |
| 10/08/2024 | $2.42 | $2.32 (-4.13%) | $2.43 | $2.24 | 14,420 | $43.82 M |
| 10/07/2024 | $2.43 | $2.47 (1.65%) | $2.47 | $2.26 | 30,222 | $46.65 M |
| 10/04/2024 | $2.37 | $2.46 (3.8%) | $2.48 | $2.35 | 6,000 | $46.46 M |
| 10/03/2024 | $2.39 | $2.40 (0.42%) | $2.47 | $2.35 | 5,216 | $45.33 M |
| 10/02/2024 | $2.25 | $2.40 (6.67%) | $2.44 | $2.22 | 24,009 | $45.33 M |
| 10/01/2024 | $2.44 | $2.25 (-7.79%) | $2.44 | $2.18 | 20,849 | $42.50 M |
| 09/30/2024 | $2.38 | $2.42 (1.68%) | $2.42 | $2.30 | 17,944 | $45.71 M |
| 09/27/2024 | $2.25 | $2.40 (6.67%) | $2.45 | $2.25 | 26,700 | $45.33 M |
| 09/26/2024 | $2.20 | $2.27 (3.18%) | $2.29 | $2.00 | 43,145 | $42.88 M |
| 09/25/2024 | $2.25 | $2.16 (-4%) | $2.25 | $2.07 | 53,842 | $40.80 M |
| 09/24/2024 | $2.35 | $2.20 (-6.38%) | $2.40 | $2.20 | 27,336 | $41.55 M |
| 09/23/2024 | $2.34 | $2.38 (1.71%) | $2.44 | $2.30 | 16,300 | $44.95 M |
| 09/20/2024 | $2.56 | $2.34 (-8.59%) | $2.56 | $2.25 | 74,729 | $44.20 M |
| 09/19/2024 | $2.47 | $2.51 (1.62%) | $2.64 | $2.45 | 12,459 | $47.41 M |
| 09/18/2024 | $2.57 | $2.45 (-4.67%) | $2.69 | $2.45 | 38,700 | $46.28 M |
| 09/17/2024 | $2.40 | $2.63 (9.58%) | $2.69 | $2.40 | 62,100 | $49.68 M |
| 09/16/2024 | $2.50 | $2.40 (-4%) | $2.72 | $2.40 | 29,500 | $45.33 M |
| 09/13/2024 | $2.75 | $2.45 (-10.91%) | $2.83 | $2.41 | 74,696 | $46.28 M |
| 09/12/2024 | $2.78 | $2.59 (-6.83%) | $2.94 | $2.51 | 40,310 | $48.92 M |
| 09/11/2024 | $2.77 | $2.70 (-2.53%) | $2.97 | $2.61 | 67,892 | $51.00 M |
| 09/10/2024 | $2.74 | $2.76 (0.73%) | $2.97 | $2.72 | 9,306 | $52.13 M |
| 09/09/2024 | $2.79 | $2.75 (-1.43%) | $2.90 | $2.73 | 38,500 | $51.94 M |
| 09/06/2024 | $2.49 | $2.75 (10.44%) | $3.00 | $2.41 | 55,186 | $51.94 M |
| 09/05/2024 | $2.64 | $2.53 (-4.17%) | $2.78 | $2.53 | 2,900 | $47.79 M |
| 09/04/2024 | $2.51 | $2.59 (3.19%) | $2.71 | $2.51 | 3,900 | $48.92 M |
| 09/03/2024 | $2.71 | $2.53 (-6.64%) | $2.71 | $2.48 | 14,002 | $47.79 M |
| 08/30/2024 | $2.47 | $2.69 (8.91%) | $2.76 | $2.40 | 25,500 | $50.81 M |
| 08/29/2024 | $2.44 | $2.40 (-1.64%) | $2.61 | $2.27 | 60,127 | $45.33 M |
| 08/28/2024 | $2.40 | $2.34 (-2.5%) | $2.48 | $2.18 | 29,929 | $44.20 M |
| 08/27/2024 | $2.43 | $2.36 (-2.88%) | $2.72 | $2.35 | 20,500 | $44.58 M |
| 08/26/2024 | $2.66 | $2.45 (-7.89%) | $2.70 | $2.42 | 25,862 | $46.28 M |
| 08/23/2024 | $2.69 | $2.69 (0%) | $2.82 | $2.62 | 19,100 | $50.81 M |
| 08/22/2024 | $2.76 | $2.78 (0.72%) | $2.78 | $2.70 | 5,812 | $52.51 M |
| 08/21/2024 | $2.81 | $2.83 (0.71%) | $2.87 | $2.68 | 4,700 | $53.45 M |
| 08/20/2024 | $2.87 | $2.85 (-0.7%) | $2.92 | $2.76 | 40,416 | $53.83 M |
| 08/19/2024 | $2.50 | $2.94 (17.6%) | $2.99 | $2.50 | 65,900 | $55.53 M |