Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five Prime Thera (NQ: FPRX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 12.79 12.98 11.04 11.58 510,351 -1.16(-9.11%)
Feb 27, 2019 11.92 12.77 11.41 12.74 428,954 +0.79(+6.61%)
Feb 26, 2019 11.84 12.14 11.84 11.95 171,003 -0.02(-0.17%)
Feb 25, 2019 11.95 12.41 11.81 11.97 352,940 +0.20(+1.70%)
Feb 22, 2019 11.61 11.98 11.61 11.77 113,200 +0.19(+1.64%)
Feb 21, 2019 11.82 11.98 11.32 11.58 122,640 -0.28(-2.36%)
Feb 20, 2019 11.65 11.95 11.58 11.86 228,924 +0.20(+1.72%)
Feb 19, 2019 11.60 11.99 11.54 11.66 162,553 +0.08(+0.69%)
Feb 15, 2019 11.58 11.82 11.49 11.58 188,500 +0.08(+0.70%)
Feb 14, 2019 11.52 11.62 11.13 11.50 289,416 -0.12(-1.03%)
Feb 13, 2019 11.50 11.73 11.50 11.62 243,469 +0.11(+0.96%)
Feb 12, 2019 11.51 11.75 11.39 11.51 375,914 +0.09(+0.79%)
Feb 11, 2019 11.45 11.48 11.14 11.42 245,266 +0.04(+0.35%)
Feb 08, 2019 11.60 11.79 11.18 11.38 142,600 -0.27(-2.32%)
Feb 07, 2019 11.48 11.74 11.30 11.65 208,079 +0.10(+0.87%)
Feb 06, 2019 11.47 11.76 11.36 11.55 236,156 +0.12(+1.05%)
Feb 05, 2019 11.58 11.90 11.37 11.43 340,053 -0.13(-1.12%)
Feb 04, 2019 11.43 11.57 11.14 11.56 140,874 +0.15(+1.31%)
Feb 01, 2019 11.18 11.66 11.12 11.41 166,600 +0.16(+1.42%)
Jan 31, 2019 11.26 11.45 11.15 11.25 155,075 -0.04(-0.35%)
Jan 30, 2019 11.00 11.30 10.87 11.29 380,347 +0.26(+2.36%)
Jan 29, 2019 10.63 11.10 10.61 11.03 204,080 +0.37(+3.47%)
Jan 28, 2019 11.64 11.70 10.56 10.66 323,328 -0.98(-8.42%)
Jan 25, 2019 10.43 11.68 10.43 11.64 344,500 +1.29(+12.46%)
Jan 24, 2019 10.49 10.58 10.22 10.35 420,832 -0.18(-1.71%)
Jan 23, 2019 10.92 11.18 10.49 10.53 190,954 -0.40(-3.66%)
Jan 22, 2019 11.11 11.46 10.69 10.93 264,187 -0.26(-2.32%)
Jan 18, 2019 10.71 11.50 10.68 11.19 482,400 +0.55(+5.17%)
Jan 17, 2019 10.69 11.69 10.49 10.64 474,198 +0.60(+5.98%)
Jan 16, 2019 9.940 10.58 9.500 10.04 463,374 -0.20(-1.95%)
Jan 15, 2019 9.400 10.27 9.290 10.24 325,765 +0.88(+9.40%)
Jan 14, 2019 9.560 9.770 9.320 9.360 354,683 -0.24(-2.50%)
Jan 11, 2019 9.590 9.790 9.530 9.600 179,600 -0.04(-0.41%)
Jan 10, 2019 9.610 9.790 9.290 9.640 409,411 +0.02(+0.21%)
Jan 09, 2019 9.450 9.720 9.400 9.620 185,055 +0.19(+2.01%)
Jan 08, 2019 9.280 9.650 9.150 9.430 330,764 +0.20(+2.17%)
Jan 07, 2019 9.160 9.370 8.850 9.230 352,472 +0.20(+2.21%)
Jan 04, 2019 8.820 9.050 8.600 9.030 372,100 +0.34(+3.91%)
Jan 03, 2019 9.380 9.500 8.640 8.690 346,621 -0.67(-7.16%)
Jan 02, 2019 9.160 9.430 9.020 9.360 212,714 +0.06(+0.65%)
Dec 31, 2018 9.050 9.310 8.900 9.300 326,400 +0.33(+3.68%)
Dec 28, 2018 8.500 9.250 8.500 8.970 353,800 +0.48(+5.65%)
Dec 27, 2018 8.100 8.610 7.920 8.490 696,676 +0.32(+3.92%)
Dec 26, 2018 8.390 8.510 7.840 8.170 961,264 -0.13(-1.57%)
Dec 24, 2018 8.030 8.500 8.000 8.300 258,100 +0.18(+2.22%)
Dec 21, 2018 8.740 8.800 8.020 8.120 892,900 -0.48(-5.58%)
Dec 20, 2018 8.630 8.850 8.330 8.600 515,466 -0.02(-0.23%)
Dec 19, 2018 9.200 9.420 8.300 8.620 580,578 -0.58(-6.30%)
Dec 18, 2018 9.510 9.620 9.100 9.200 801,272 -0.22(-2.34%)
Dec 17, 2018 9.550 10.00 9.200 9.420 573,428 -0.22(-2.28%)
Dec 14, 2018 9.750 10.25 9.395 9.640 1,053,300 -0.17(-1.73%)
Dec 13, 2018 12.10 12.24 9.770 9.810 754,669 -2.24(-18.59%)
Dec 12, 2018 12.18 12.53 12.00 12.05 1,086,570 +0.02(+0.17%)
Dec 11, 2018 12.25 12.36 11.70 12.03 454,035 -0.06(-0.50%)
Dec 10, 2018 12.25 12.45 11.63 12.09 531,936 -0.10(-0.82%)
Dec 07, 2018 12.88 13.23 12.14 12.19 761,200 -0.71(-5.50%)
Dec 06, 2018 12.66 13.15 12.36 12.90 279,345 +0.18(+1.42%)
Dec 04, 2018 13.52 13.95 12.68 12.72 297,200 -0.88(-6.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.