FPRX - Five Prime Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20204.915.314.855.305.30374,400
May 28, 20205.966.145.005.015.01474,700
May 27, 20206.086.115.585.945.94429,500
May 26, 20205.486.125.455.995.99583,100
May 22, 20205.365.605.265.435.43311,900
May 21, 20205.055.465.025.305.30353,000
May 20, 20204.515.174.425.085.08452,900
May 19, 20204.505.304.454.474.47835,700
May 18, 20204.154.504.154.454.45523,300
May 15, 20204.154.154.004.034.03290,100
May 14, 20203.994.303.954.144.14833,700
May 13, 20203.994.193.904.084.08443,700
May 12, 20204.014.103.743.963.96373,100
May 11, 20204.004.143.863.953.95373,400
May 08, 20203.704.123.454.114.11607,800
May 07, 20203.523.903.473.893.89608,500
May 06, 20203.403.663.183.503.50687,800
May 05, 20203.243.403.203.333.33214,300
May 04, 20202.873.292.843.233.23153,600
May 01, 20203.283.282.842.902.90221,500
Apr 30, 20203.203.353.083.283.28206,800
Apr 29, 20203.233.393.183.293.29208,800
Apr 28, 20203.333.353.063.083.08195,200
Apr 27, 20203.043.273.043.233.23224,100
Apr 24, 20202.843.052.823.023.02154,700
Apr 23, 20202.942.992.812.842.84173,500
Apr 22, 20202.852.952.762.932.93162,500
Apr 21, 20202.682.932.682.802.80227,200
Apr 20, 20202.752.902.642.792.79454,700
Apr 17, 20202.762.862.742.802.80206,200
Apr 16, 20202.812.882.612.642.64230,900
Apr 15, 20202.832.962.742.812.81173,800
Apr 14, 20202.802.962.692.922.92423,900
Apr 13, 20202.762.842.632.722.72246,800
Apr 09, 20202.542.752.542.702.70368,000
Apr 08, 20202.432.472.292.452.45264,700
Apr 07, 20202.402.532.262.382.38358,500
Apr 06, 20202.232.412.192.362.36251,000
Apr 03, 20202.102.182.052.142.14228,500
Apr 02, 20202.012.131.952.112.11169,000
Apr 01, 20202.262.262.002.002.00461,200
Mar 31, 20202.412.502.202.272.27189,800
Mar 30, 20202.362.442.192.412.41176,300
Mar 27, 20202.462.512.302.332.33251,500
Mar 26, 20202.612.672.382.562.56219,300
Mar 25, 20202.772.802.472.542.54251,500
Mar 24, 20202.482.772.412.752.75258,300
Mar 23, 20202.302.442.242.422.42212,700
Mar 20, 20202.252.382.072.302.30507,200
Mar 19, 20201.862.301.842.222.22478,500
Mar 18, 20202.032.091.751.861.86276,700
Mar 17, 20201.952.251.862.172.17353,300
Mar 16, 20202.082.351.811.951.95416,600
Mar 13, 20202.632.692.192.392.39334,100
Mar 12, 20202.612.792.442.492.49399,600
Mar 11, 20203.213.262.892.932.93323,000
Mar 10, 20203.463.493.123.303.30349,800
Mar 09, 20203.583.583.213.313.31566,200
Mar 06, 20203.553.773.513.733.73354,100
Mar 05, 20203.713.833.513.623.62362,300
Mar 04, 20204.224.223.833.843.84264,300
Mar 03, 20204.024.193.874.064.06394,600
Mar 02, 20204.054.253.533.983.98728,600
Feb 28, 20203.804.653.653.833.831,184,200
Feb 27, 20204.704.724.274.324.32604,900
Feb 26, 20204.925.204.794.834.83314,900
Feb 25, 20205.315.314.734.874.87427,600
Feb 24, 20205.195.345.055.255.25426,900
Feb 21, 20205.355.655.205.365.36393,500
Feb 20, 20205.245.595.065.365.36571,700
Feb 19, 20204.695.234.575.235.23804,200
Feb 18, 20204.074.534.014.424.42998,800
Feb 14, 20204.514.644.354.534.53357,400
Feb 13, 20204.894.924.504.534.53495,700
Feb 12, 20205.215.264.904.934.93370,500
Feb 11, 20205.185.205.025.185.18228,400
Feb 10, 20204.795.184.735.155.15452,200
Feb 07, 20205.015.164.714.774.77635,400
Feb 06, 20205.205.285.025.085.08196,400
Feb 05, 20205.225.324.985.135.13264,100
Feb 04, 20205.255.465.085.125.12243,100
Feb 03, 20204.755.234.755.175.17265,500
Jan 31, 20204.854.914.704.724.72227,100
Jan 30, 20205.195.214.714.824.82367,200
Jan 29, 20205.125.365.055.245.24245,100
Jan 28, 20205.455.455.045.095.09379,100
Jan 27, 20205.445.595.265.365.36321,800
Jan 24, 20205.905.905.435.575.57611,100
Jan 23, 20205.675.915.485.835.83464,800
Jan 22, 20206.096.215.655.695.69529,900
Jan 21, 20205.376.085.326.046.04766,500
Jan 17, 20205.215.445.215.315.31491,700
Jan 16, 20205.045.244.945.155.15686,200
Jan 15, 20205.085.254.864.964.96408,100
Jan 14, 20204.835.224.825.085.08330,400
Jan 13, 20205.205.224.914.964.96408,700
Jan 10, 20205.535.665.145.175.17644,500
Jan 09, 20205.145.555.035.505.50966,300
Jan 08, 20205.195.364.925.115.11570,400
Jan 07, 20205.035.184.745.185.18672,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...