FPRX - Five Prime Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20195.655.685.345.575.57293,512
Jul 16, 20195.595.785.535.665.66315,500
Jul 15, 20195.685.745.555.595.59214,600
Jul 12, 20195.685.885.635.665.66294,500
Jul 11, 20195.895.895.555.685.68451,200
Jul 10, 20195.855.995.685.865.86628,000
Jul 09, 20195.835.945.755.775.77861,000
Jul 08, 20196.036.165.805.885.88347,700
Jul 05, 20196.196.266.066.126.12781,200
Jul 03, 20196.106.305.986.256.25206,400
Jul 02, 20196.286.306.056.116.11328,600
Jul 01, 20196.106.366.016.316.31847,600
Jun 28, 20196.046.105.846.036.03943,400
Jun 27, 20195.936.105.886.056.05572,800
Jun 26, 20196.136.265.865.875.87397,900
Jun 25, 20196.146.266.006.096.09561,300
Jun 24, 20196.326.546.136.146.14755,900
Jun 21, 20196.446.506.136.306.302,151,400
Jun 20, 20196.616.736.426.456.45408,100
Jun 19, 20196.576.766.426.516.51702,100
Jun 18, 20196.436.856.436.536.531,071,400
Jun 17, 20195.966.605.886.446.441,076,300
Jun 14, 20196.416.415.805.905.90910,200
Jun 13, 20196.306.396.136.386.38241,300
Jun 12, 20196.206.476.136.286.28513,100
Jun 11, 20196.156.445.916.216.211,618,000
Jun 10, 20196.166.406.036.096.09423,400
Jun 07, 20196.146.296.026.106.10870,700
Jun 06, 20196.416.536.096.116.11791,300
Jun 05, 20196.626.766.106.416.41790,300
Jun 04, 20196.806.936.566.656.65790,800
Jun 03, 20198.068.106.526.826.82879,100
May 31, 20198.348.568.318.408.40199,300
May 30, 20198.648.818.358.468.46162,000
May 29, 20198.578.808.418.648.64305,600
May 28, 20199.049.138.688.738.73319,400
May 24, 20198.869.128.869.059.05219,600
May 23, 20198.728.908.538.818.81305,500
May 22, 20199.339.498.788.868.86153,700
May 21, 20198.869.388.779.379.37282,000
May 20, 20199.139.158.828.838.83177,200
May 17, 20199.369.469.189.219.21237,900
May 16, 20199.2010.058.989.519.51261,700
May 15, 20199.109.228.889.179.17241,200
May 14, 20199.149.399.049.209.20516,000
May 13, 20199.609.669.089.109.10322,400
May 10, 201910.3710.389.779.889.88337,600
May 09, 201910.7010.899.9010.3910.39391,100
May 08, 201911.1411.3610.9010.9410.94344,300
May 07, 201911.4711.6811.0411.1811.18256,700
May 06, 201911.2711.6711.2511.6011.60163,600
May 03, 201911.1111.6511.0211.5511.55446,500
May 02, 201910.8311.2810.8311.0411.04158,800
May 01, 201911.0911.1410.7210.9410.94341,300
Apr 30, 201911.8712.0711.0511.0811.08349,600
Apr 29, 201912.0312.2311.9111.9411.94320,900
Apr 26, 201911.9112.0911.7712.0312.03115,000
Apr 25, 201911.9612.0211.7311.9411.94114,800
Apr 24, 201912.5412.5411.9311.9711.97525,300
Apr 23, 201911.8112.6611.8112.5212.52460,400
Apr 22, 201911.8312.1411.6411.8311.83169,400
Apr 18, 201911.9212.2211.5811.9111.91342,700
Apr 17, 201912.6312.6811.9012.0012.00243,200
Apr 16, 201912.4312.7012.3612.5612.56368,600
Apr 15, 201912.7312.8812.2612.4112.41376,200
Apr 12, 201913.3513.3612.5812.7212.72544,500
Apr 11, 201913.0413.0412.7112.7412.74193,800
Apr 10, 201912.7713.0712.7213.0513.05131,200
Apr 09, 201913.5113.7312.7212.7412.74324,300
Apr 08, 201913.5213.6213.2113.5613.56424,200
Apr 05, 201913.4113.8013.4113.5813.58205,600
Apr 04, 201913.3213.6413.3213.3713.37220,800
Apr 03, 201913.6713.6813.2713.3913.39240,300
Apr 02, 201913.3413.8013.2113.4713.47274,100
Apr 01, 201913.5713.6813.1813.3213.32178,200
Mar 29, 201913.7213.8413.2113.4013.40413,200
Mar 28, 201913.1113.8113.1113.7013.70168,100
Mar 27, 201912.9413.2712.8013.1013.10330,500
Mar 26, 201912.6912.9812.6412.9712.97198,500
Mar 25, 201913.0513.2312.4112.5912.59334,600
Mar 22, 201913.5413.7213.0613.0713.07463,900
Mar 21, 201913.1313.6313.0413.6113.61247,800
Mar 20, 201912.9413.6512.9213.1413.14463,100
Mar 19, 201913.0513.1812.7012.9312.93430,000
Mar 18, 201912.7212.9912.6112.9912.99349,600
Mar 15, 201912.4712.8712.4712.7212.72553,600
Mar 14, 201911.9312.6111.7212.4012.40600,400
Mar 13, 201911.4812.0011.4811.9711.97278,600
Mar 12, 201911.4511.6111.3611.4711.47239,600
Mar 11, 201911.0111.4610.9811.4311.43168,000
Mar 08, 201910.9511.1110.8511.0011.00243,800
Mar 07, 201911.0911.2010.8111.0711.07220,400
Mar 06, 201911.7711.8811.0511.1111.11281,900
Mar 05, 201912.0412.2411.6411.7811.78402,900
Mar 04, 201911.8912.2811.6612.0512.05293,500
Mar 01, 201911.7011.8111.1611.8111.81212,100
Feb 28, 201912.7912.9811.0411.5811.58510,400
Feb 27, 201911.9212.7711.4112.7412.74429,000
Feb 26, 201911.8412.1411.8411.9511.95171,000
Feb 25, 201911.9512.4111.8111.9711.97352,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...