-
5 DAY PERFORMANCE
+5.73% -
1 MONTH PERFORMANCE
-10.78% -
3 MONTH PERFORMANCE
-40.89% -
6 MONTH PERFORMANCE
-64.96% -
YEAR-TO-DATE PERFORMANCE
-46.90% -
1 YEAR PERFORMANCE
-45.08%
ProPhase Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $2.27 | $2.50 (10.13%) | $2.60 | $2.16 | 72,833 | $47.22 M |
| 08/15/2024 | $2.43 | $2.26 (-7%) | $2.72 | $2.04 | 48,600 | $42.69 M |
| 08/14/2024 | $2.47 | $2.50 (1.21%) | $2.72 | $2.35 | 61,400 | $47.22 M |
| 08/13/2024 | $2.63 | $2.47 (-6.08%) | $2.75 | $2.43 | 25,500 | $46.65 M |
| 08/12/2024 | $2.54 | $2.65 (4.33%) | $2.77 | $2.51 | 49,317 | $50.05 M |
| 08/09/2024 | $2.60 | $2.53 (-2.69%) | $2.80 | $2.52 | 18,565 | $45.65 M |
| 08/08/2024 | $2.65 | $2.54 (-4.15%) | $2.66 | $2.54 | 14,047 | $45.83 M |
| 08/07/2024 | $2.70 | $2.58 (-4.44%) | $2.73 | $2.51 | 14,942 | $46.56 M |
| 08/06/2024 | $2.53 | $2.73 (7.91%) | $2.84 | $2.48 | 32,316 | $49.26 M |
| 08/05/2024 | $2.80 | $2.53 (-9.64%) | $2.85 | $2.37 | 28,700 | $45.65 M |
| 08/02/2024 | $3.00 | $2.92 (-2.67%) | $3.08 | $2.75 | 15,730 | $52.69 M |
| 08/01/2024 | $3.18 | $3.00 (-5.66%) | $3.22 | $3.00 | 14,214 | $54.14 M |
| 07/31/2024 | $3.15 | $3.06 (-2.86%) | $3.23 | $3.06 | 34,300 | $55.22 M |
| 07/30/2024 | $3.18 | $3.18 (0%) | $3.29 | $3.06 | 21,600 | $57.38 M |
| 07/29/2024 | $3.18 | $3.10 (-2.52%) | $3.28 | $3.09 | 7,602 | $55.94 M |
| 07/26/2024 | $3.01 | $3.22 (6.98%) | $3.37 | $3.01 | 12,400 | $58.10 M |
| 07/25/2024 | $3.07 | $3.03 (-1.3%) | $3.25 | $3.03 | 15,306 | $54.68 M |
| 07/24/2024 | $3.09 | $3.11 (0.65%) | $3.29 | $3.07 | 16,200 | $56.12 M |
| 07/23/2024 | $3.23 | $3.13 (-3.1%) | $3.30 | $3.10 | 28,460 | $56.48 M |
| 07/22/2024 | $3.13 | $3.11 (-0.64%) | $3.27 | $3.06 | 30,797 | $56.12 M |
| 07/19/2024 | $3.16 | $3.12 (-1.27%) | $3.30 | $3.10 | 32,398 | $56.30 M |
| 07/18/2024 | $3.24 | $3.21 (-0.93%) | $3.36 | $3.18 | 23,457 | $57.92 M |
| 07/17/2024 | $3.27 | $3.24 (-0.92%) | $3.43 | $3.24 | 39,009 | $58.47 M |
| 07/16/2024 | $3.27 | $3.28 (0.31%) | $3.39 | $3.23 | 36,562 | $59.19 M |
| 07/15/2024 | $3.31 | $3.22 (-2.72%) | $3.45 | $3.21 | 37,279 | $58.10 M |
| 07/12/2024 | $3.50 | $3.30 (-5.71%) | $3.55 | $3.20 | 45,486 | $59.55 M |
| 07/11/2024 | $3.53 | $3.47 (-1.7%) | $3.64 | $3.46 | 15,377 | $62.62 M |
| 07/10/2024 | $3.60 | $3.47 (-3.61%) | $3.65 | $3.47 | 29,648 | $62.62 M |
| 07/09/2024 | $3.35 | $3.50 (4.48%) | $3.69 | $3.32 | 49,335 | $63.16 M |
| 07/08/2024 | $3.23 | $3.36 (4.02%) | $3.74 | $3.20 | 32,720 | $60.63 M |
| 07/05/2024 | $3.55 | $3.24 (-8.73%) | $3.55 | $3.18 | 84,058 | $58.47 M |
| 07/03/2024 | $3.65 | $3.63 (-0.55%) | $3.70 | $3.56 | 28,985 | $65.50 M |
| 07/02/2024 | $4.03 | $3.80 (-5.71%) | $4.03 | $3.80 | 26,422 | $68.57 M |
| 07/01/2024 | $4.16 | $4.06 (-2.4%) | $4.18 | $4.00 | 17,643 | $73.26 M |