ProPhase Labs, Inc. - Common Stock (PRPH)

0.2633Last Price

-0.1615 (-38.02%)Change

Prophase Labs Inc is a biotechnology company focused on developing and commercializing innovative healthcare solutions, particularly in the fields of over-the-counter pharmaceuticals and medical devices

The company leverages its expertise in scientific research and product development to create high-quality consumer health products aimed at improving patient outcomes. Prophase Labs is dedicated to advancing health and wellness through its commitment to safety, efficacy, and accessibility, while actively pursuing opportunities in both established and emerging markets to expand its portfolio and reach.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	0.41	0.41	0.26	0.26	893,355	0.26
1/30/2025	0.43	0.43	0.41	0.42	144,977	0.42
1/29/2025	0.46	0.53	0.41	0.45	528,588	0.45
1/28/2025	0.45	0.47	0.41	0.46	199,830	0.46
1/27/2025	0.56	0.56	0.44	0.45	283,386	0.45
1/24/2025	0.49	0.58	0.44	0.54	273,853	0.54
1/23/2025	0.49	0.54	0.48	0.49	338,863	0.49
1/22/2025	0.61	0.62	0.46	0.51	1,055,190	0.51
1/21/2025	0.60	0.63	0.59	0.61	446,780	0.61
1/17/2025	0.62	0.62	0.58	0.60	182,317	0.60
1/16/2025	0.60	0.63	0.59	0.60	129,064	0.60
1/15/2025	0.60	0.63	0.59	0.60	183,209	0.60
1/14/2025	0.63	0.65	0.58	0.61	237,399	0.61
1/13/2025	0.63	0.66	0.59	0.65	319,763	0.65
1/10/2025	0.57	0.67	0.57	0.65	495,798	0.65
1/08/2025	0.73	0.73	0.56	0.59	824,823	0.59
1/07/2025	0.74	0.75	0.67	0.72	241,445	0.72
1/06/2025	0.85	0.85	0.71	0.73	372,134	0.73
1/03/2025	0.93	0.93	0.78	0.83	503,555	0.83
1/02/2025	0.80	0.92	0.76	0.88	775,510	0.88
12/31/2024	0.72	0.00	0.76	0.76	0	0.76
12/30/2024	0.70	0.72	0.64	0.72	295,897	0.72
12/27/2024	0.66	0.67	0.62	0.64	245,212	0.64
12/26/2024	0.63	0.64	0.62	0.63	145,488	0.63
12/24/2024	0.64	0.68	0.63	0.63	41,125	0.63
12/23/2024	0.62	0.66	0.62	0.63	113,205	0.63
12/20/2024	0.65	0.70	0.61	0.61	319,202	0.61
12/19/2024	0.70	0.72	0.66	0.66	74,497	0.66
12/18/2024	0.67	0.72	0.66	0.70	148,350	0.70
12/17/2024	0.69	0.74	0.69	0.69	125,371	0.69
12/16/2024	0.68	0.72	0.67	0.69	263,439	0.69
12/13/2024	0.67	0.67	0.64	0.65	387,719	0.65
12/12/2024	0.65	0.70	0.64	0.68	315,440	0.68
12/11/2024	0.68	0.75	0.64	0.65	563,704	0.65
12/10/2024	0.70	0.72	0.67	0.67	412,565	0.67
12/09/2024	0.70	0.72	0.68	0.72	126,287	0.72
12/06/2024	0.70	0.75	0.68	0.69	331,925	0.69
12/05/2024	0.72	0.76	0.66	0.71	643,140	0.71
12/04/2024	0.78	0.78	0.71	0.71	178,419	0.71
12/03/2024	0.78	0.78	0.75	0.78	65,937	0.78
12/02/2024	0.76	0.79	0.74	0.79	187,688	0.79
11/29/2024	0.75	0.80	0.74	0.77	99,909	0.77
11/27/2024	0.73	0.78	0.72	0.77	77,881	0.77
11/26/2024	0.74	0.75	0.71	0.75	92,692	0.75
11/25/2024	0.76	0.79	0.74	0.74	113,269	0.74
11/22/2024	0.78	0.80	0.75	0.77	199,402	0.77
11/21/2024	0.77	0.78	0.74	0.78	270,330	0.78
11/20/2024	0.76	0.77	0.73	0.77	44,311	0.77
11/19/2024	0.79	0.79	0.72	0.76	143,218	0.76
11/18/2024	0.77	0.79	0.73	0.79	305,487	0.79
11/15/2024	0.73	0.77	0.70	0.75	132,407	0.75
11/14/2024	0.76	0.79	0.75	0.75	343,102	0.75
11/13/2024	0.70	0.79	0.66	0.77	539,760	0.77
11/12/2024	0.76	0.76	0.72	0.74	226,892	0.74
11/11/2024	0.83	0.83	0.70	0.74	583,340	0.74
11/08/2024	0.70	0.80	0.66	0.78	2,662,016	0.78
11/07/2024	1.89	1.92	1.36	1.43	213,497	1.43
11/06/2024	2.09	2.14	1.90	1.94	75,216	1.94
11/05/2024	2.16	2.17	2.08	2.08	20,576	2.08
11/04/2024	2.13	2.23	2.10	2.19	41,654	2.19
11/01/2024	2.26	2.28	2.12	2.14	22,510	2.14