ProPhase Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.30	0.33	0.30	0.33	0.33	7.92%	585,315
May 9, 2025	0.30	0.33	0.29	0.30	0.30	-0.33%	1,075,679
May 8, 2025	0.30	0.31	0.28	0.30	0.30	6.29%	619,427
May 7, 2025	0.31	0.31	0.27	0.29	0.29	5.73%	1,448,659
May 6, 2025	0.30	0.32	0.27	0.27	0.27	-8.18%	1,217,144
May 5, 2025	0.33	0.33	0.29	0.29	0.29	-10.92%	788,451
May 2, 2025	0.34	0.34	0.32	0.33	0.33	2.45%	418,440
May 1, 2025	0.34	0.34	0.30	0.32	0.32	-7.24%	739,976
Apr 30, 2025	0.33	0.35	0.32	0.35	0.35	2.47%	679,733
Apr 29, 2025	0.35	0.36	0.32	0.34	0.34	-3.05%	338,459
Apr 28, 2025	0.36	0.37	0.35	0.35	0.35	-5.04%	259,805
Apr 25, 2025	0.33	0.37	0.33	0.37	0.37	10.05%	258,665
Apr 24, 2025	0.36	0.36	0.33	0.34	0.34	-5.10%	429,220
Apr 23, 2025	0.36	0.38	0.33	0.35	0.35	0.54%	596,394
Apr 22, 2025	0.31	0.36	0.29	0.35	0.35	13.25%	1,709,552
Apr 21, 2025	0.29	0.32	0.28	0.31	0.31	7.67%	1,160,010
Apr 17, 2025	0.28	0.30	0.26	0.29	0.29	2.75%	552,289
Apr 16, 2025	0.29	0.30	0.27	0.28	0.28	-2.61%	527,616
Apr 15, 2025	0.30	0.31	0.28	0.29	0.29	-4.51%	432,336
Apr 14, 2025	0.31	0.33	0.30	0.30	0.30	-2.27%	1,121,931
Apr 11, 2025	0.28	0.33	0.25	0.31	0.31	15.33%	1,138,477
Apr 10, 2025	0.28	0.28	0.25	0.27	0.27	-8.52%	479,538
Apr 9, 2025	0.24	0.29	0.23	0.29	0.29	16.96%	1,165,946
Apr 8, 2025	0.27	0.29	0.24	0.25	0.25	-7.78%	2,163,679
Apr 7, 2025	0.27	0.48	0.22	0.27	0.27	12.96%	25,001,103
Apr 4, 2025	0.34	0.34	0.24	0.24	0.24	-30.64%	3,480,323
Apr 3, 2025	0.39	0.40	0.34	0.35	0.35	-11.28%	925,079
Apr 2, 2025	0.39	0.52	0.38	0.39	0.39	-3.47%	804,686
Apr 1, 2025	0.39	0.44	0.37	0.40	0.40	-0.07%	1,106,314
Mar 31, 2025	0.39	0.44	0.35	0.40	0.40	-8.11%	1,085,053
Mar 28, 2025	0.47	0.51	0.38	0.44	0.44	-4.35%	3,288,454
Mar 27, 2025	0.50	0.52	0.45	0.46	0.46	-4.17%	2,348,414
Mar 26, 2025	0.49	0.57	0.46	0.48	0.48	-	3,534,239
Mar 25, 2025	0.44	0.60	0.42	0.48	0.48	11.81%	9,914,402
Mar 24, 2025	0.34	0.44	0.33	0.43	0.43	39.02%	3,835,060
Mar 21, 2025	0.38	0.39	0.31	0.31	0.31	-20.54%	1,144,673
Mar 20, 2025	0.40	0.40	0.37	0.39	0.39	-2.58%	280,714
Mar 19, 2025	0.38	0.42	0.38	0.40	0.40	2.02%	625,244
Mar 18, 2025	0.39	0.42	0.37	0.39	0.39	-0.81%	1,008,009
Mar 17, 2025	0.39	0.41	0.37	0.39	0.39	0.41%	523,115
Mar 14, 2025	0.41	0.43	0.39	0.39	0.39	-7.78%	686,173
Mar 13, 2025	0.43	0.44	0.38	0.43	0.43	-6.01%	793,762
Mar 12, 2025	0.37	0.46	0.35	0.45	0.45	22.74%	1,527,447
Mar 11, 2025	0.38	0.40	0.35	0.37	0.37	-2.89%	415,867
Mar 10, 2025	0.40	0.40	0.36	0.38	0.38	-8.65%	561,149
Mar 7, 2025	0.42	0.43	0.40	0.42	0.42	2.09%	661,659
Mar 6, 2025	0.40	0.43	0.39	0.41	0.41	-2.40%	1,024,159
Mar 5, 2025	0.39	0.43	0.37	0.42	0.42	8.27%	1,315,468
Mar 4, 2025	0.37	0.39	0.31	0.39	0.39	-7.55%	2,782,697
Mar 3, 2025	0.43	0.45	0.38	0.42	0.42	-7.06%	2,551,433