Precipio, Inc. (PRPO)
NASDAQ: PRPO · Real-Time Price · USD
14.24
+0.06 (0.42%)
Aug 13, 2025, 4:00 PM - Market closed
Precipio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 14.42 | 14.44 | 14.24 | 14.29 | 14.29 | 0.78% | 10,566 |
| Aug 12, 2025 | 13.85 | 14.35 | 13.85 | 14.18 | 14.18 | 2.75% | 4,764 |
| Aug 11, 2025 | 13.80 | 14.14 | 13.80 | 13.80 | 13.80 | -0.72% | 1,857 |
| Aug 8, 2025 | 13.90 | 14.05 | 13.80 | 13.90 | 13.90 | -2.09% | 2,616 |
| Aug 7, 2025 | 14.15 | 14.38 | 14.10 | 14.20 | 14.20 | -2.63% | 3,112 |
| Aug 6, 2025 | 14.57 | 14.58 | 14.57 | 14.58 | 14.58 | -0.48% | 1,257 |
| Aug 5, 2025 | 14.25 | 14.65 | 14.25 | 14.65 | 14.65 | 0.96% | 4,671 |
| Aug 4, 2025 | 13.92 | 14.53 | 13.92 | 14.51 | 14.51 | 0.35% | 3,980 |
| Aug 1, 2025 | 14.24 | 14.46 | 14.24 | 14.46 | 14.46 | 1.40% | 1,958 |
| Jul 31, 2025 | 14.25 | 14.26 | 14.00 | 14.26 | 14.26 | -1.51% | 4,795 |
| Jul 30, 2025 | 14.58 | 14.58 | 14.45 | 14.48 | 14.48 | 0.20% | 9,535 |
| Jul 29, 2025 | 14.80 | 14.80 | 14.10 | 14.45 | 14.45 | 0.35% | 8,569 |
| Jul 28, 2025 | 14.75 | 14.96 | 14.30 | 14.40 | 14.40 | -2.04% | 6,161 |
| Jul 25, 2025 | 14.21 | 14.70 | 14.21 | 14.70 | 14.70 | 3.45% | 6,911 |
| Jul 24, 2025 | 14.74 | 14.74 | 14.21 | 14.21 | 14.21 | -3.20% | 4,755 |
| Jul 23, 2025 | 14.65 | 14.70 | 14.22 | 14.68 | 14.68 | 6.38% | 12,019 |
| Jul 22, 2025 | 13.61 | 15.08 | 13.02 | 13.80 | 13.80 | -0.72% | 9,217 |
| Jul 21, 2025 | 14.50 | 15.13 | 13.90 | 13.90 | 13.90 | -4.20% | 5,925 |
| Jul 18, 2025 | 13.92 | 14.71 | 13.91 | 14.51 | 14.51 | 2.26% | 7,282 |
| Jul 17, 2025 | 14.36 | 14.97 | 14.02 | 14.19 | 14.19 | -3.01% | 14,867 |
| Jul 16, 2025 | 15.02 | 15.47 | 14.36 | 14.63 | 14.63 | -1.01% | 17,586 |
| Jul 15, 2025 | 14.85 | 14.85 | 13.83 | 14.78 | 14.78 | -0.47% | 17,785 |
| Jul 14, 2025 | 16.14 | 16.14 | 14.25 | 14.85 | 14.85 | -4.65% | 19,897 |
| Jul 11, 2025 | 16.01 | 16.19 | 15.26 | 15.58 | 15.58 | -0.76% | 15,358 |
| Jul 10, 2025 | 15.95 | 16.89 | 15.00 | 15.70 | 15.70 | -3.12% | 18,681 |
| Jul 9, 2025 | 16.16 | 16.88 | 15.59 | 16.20 | 16.20 | 2.40% | 26,120 |
| Jul 8, 2025 | 15.10 | 16.50 | 15.00 | 15.82 | 15.82 | 13.16% | 54,092 |
| Jul 7, 2025 | 12.46 | 15.10 | 12.46 | 13.98 | 13.98 | 16.02% | 57,214 |
| Jul 3, 2025 | 11.49 | 12.45 | 11.23 | 12.05 | 12.05 | 6.67% | 40,176 |
| Jul 2, 2025 | 10.92 | 11.31 | 10.92 | 11.30 | 11.30 | 3.45% | 3,313 |
| Jul 1, 2025 | 11.17 | 11.17 | 10.92 | 10.92 | 10.92 | -1.09% | 532 |
| Jun 30, 2025 | 10.78 | 11.20 | 10.60 | 11.04 | 11.04 | 1.58% | 36,609 |
| Jun 27, 2025 | 11.25 | 11.70 | 10.82 | 10.87 | 10.87 | -3.31% | 13,244 |
| Jun 26, 2025 | 11.00 | 11.68 | 10.85 | 11.24 | 11.24 | 2.18% | 16,895 |
| Jun 25, 2025 | 11.20 | 11.47 | 10.61 | 11.00 | 11.00 | -1.52% | 35,952 |
| Jun 24, 2025 | 10.52 | 11.17 | 10.52 | 11.17 | 11.17 | 4.78% | 1,382 |
| Jun 23, 2025 | 11.05 | 11.11 | 10.66 | 10.66 | 10.66 | -5.66% | 1,408 |
| Jun 20, 2025 | 10.87 | 11.31 | 10.87 | 11.30 | 11.30 | 4.15% | 5,552 |
| Jun 18, 2025 | 11.10 | 11.10 | 10.50 | 10.85 | 10.85 | -2.25% | 998 |
| Jun 17, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 1.98% | 402 |
| Jun 16, 2025 | 11.00 | 11.16 | 10.81 | 10.89 | 10.89 | 0.32% | 1,602 |
| Jun 13, 2025 | 11.01 | 11.31 | 10.50 | 10.85 | 10.85 | -3.60% | 5,378 |
| Jun 12, 2025 | 11.07 | 11.50 | 11.07 | 11.26 | 11.26 | 1.67% | 4,254 |
| Jun 11, 2025 | 11.57 | 11.57 | 11.07 | 11.07 | 11.07 | -2.81% | 3,109 |
| Jun 10, 2025 | 11.80 | 11.80 | 10.72 | 11.39 | 11.39 | -2.84% | 3,728 |
| Jun 9, 2025 | 11.21 | 11.72 | 11.20 | 11.72 | 11.72 | 4.67% | 2,131 |
| Jun 6, 2025 | 11.50 | 11.76 | 9.67 | 11.20 | 11.20 | -1.50% | 8,586 |
| Jun 5, 2025 | 11.00 | 11.58 | 10.26 | 11.37 | 11.37 | 5.57% | 11,715 |
| Jun 4, 2025 | 10.84 | 10.91 | 10.28 | 10.77 | 10.77 | 1.40% | 5,887 |
| Jun 3, 2025 | 11.00 | 11.55 | 10.56 | 10.62 | 10.62 | -2.57% | 19,681 |