PRPO - Precipio, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20195.805.965.615.695.69330,156
May 21, 20195.806.255.356.076.07598,900
May 20, 20196.516.586.006.026.02452,200
May 17, 20196.746.786.386.396.39534,600
May 16, 20196.957.376.626.696.69612,800
May 15, 20196.637.686.607.137.131,185,400
May 14, 20196.186.826.116.506.50469,800
May 13, 20196.546.556.116.376.37448,300
May 10, 20196.907.056.556.566.56728,200
May 09, 20196.047.075.256.736.731,644,300
May 08, 20196.906.956.116.146.141,107,200
May 07, 20197.477.677.057.107.101,501,100
May 06, 20198.148.507.507.707.702,546,600
May 03, 20199.089.107.017.897.892,850,700
May 02, 20199.1810.808.609.159.156,592,900
May 01, 20196.078.605.758.408.405,587,500
Apr 30, 20194.986.054.516.056.051,382,600
Apr 29, 20194.804.804.804.804.80-
Apr 29, 201915/1 Stock Split
Apr 26, 20197.057.174.244.804.802,407,400
Apr 25, 20197.357.356.907.037.03664,100
Apr 24, 20197.667.827.037.437.431,063,800
Apr 23, 20197.357.506.787.207.201,139,400
Apr 22, 20198.188.487.247.617.612,167,800
Apr 18, 20197.208.186.457.137.133,388,600
Apr 17, 20196.967.805.706.156.152,673,300
Apr 16, 20196.939.316.497.207.206,330,500
Apr 15, 20194.416.004.235.955.952,836,500
Apr 12, 20194.414.474.034.204.20539,800
Apr 11, 20194.204.353.753.973.97818,800
Apr 10, 20195.405.634.204.504.501,834,500
Apr 09, 20194.095.703.754.804.804,529,600
Apr 08, 20192.914.622.743.663.665,315,400
Apr 05, 20191.952.361.882.252.25674,300
Apr 04, 20192.062.101.861.901.90197,900
Apr 03, 20192.102.331.952.072.07539,800
Apr 02, 20192.102.101.801.891.89165,700
Apr 01, 20191.972.191.951.981.98175,200
Mar 29, 20192.042.041.851.881.88139,700
Mar 28, 20191.802.031.802.032.03126,300
Mar 27, 20192.102.101.651.831.83289,800
Mar 26, 20192.192.222.042.102.10144,500
Mar 25, 20192.312.312.172.222.2279,500
Mar 22, 20192.302.402.222.272.27104,000
Mar 21, 20192.432.432.332.332.33125,100
Mar 20, 20192.542.542.332.342.34133,100
Mar 19, 20192.272.632.202.402.40396,900
Mar 18, 20192.252.362.142.282.28232,500
Mar 15, 20192.372.512.282.312.31156,700
Mar 14, 20192.282.372.252.332.33110,400
Mar 13, 20192.402.402.252.362.36131,400
Mar 12, 20192.522.542.332.382.38194,900
Mar 11, 20192.382.512.142.442.44490,100
Mar 08, 20192.252.332.132.172.17187,600
Mar 07, 20192.342.442.282.332.33148,500
Mar 06, 20192.442.492.332.372.37170,900
Mar 05, 20192.702.812.462.492.49574,200
Mar 04, 20192.402.522.332.432.43123,800
Mar 01, 20192.402.472.332.402.40105,100
Feb 28, 20192.472.472.302.372.37103,300
Feb 27, 20192.402.542.332.372.37144,500
Feb 26, 20192.572.672.412.472.47187,800
Feb 25, 20192.632.682.572.602.60114,000
Feb 22, 20192.702.842.552.552.55177,200
Feb 21, 20192.672.702.552.652.65202,300
Feb 20, 20192.702.702.552.552.55145,600
Feb 19, 20192.782.872.582.672.67200,100
Feb 15, 20193.153.152.632.672.67260,400
Feb 14, 20192.853.562.853.053.05657,500
Feb 13, 20192.432.782.432.552.55124,100
Feb 12, 20192.412.472.332.442.4459,500
Feb 11, 20192.552.602.402.462.4647,100
Feb 08, 20192.582.612.472.472.4749,100
Feb 07, 20192.682.682.472.552.5560,700
Feb 06, 20192.582.632.552.582.5878,600
Feb 05, 20192.632.652.472.542.5495,500
Feb 04, 20192.712.852.372.572.57176,400
Feb 01, 20192.853.082.822.822.82139,900
Jan 31, 20192.953.002.822.822.8295,100
Jan 30, 20193.003.002.872.922.9267,500
Jan 29, 20193.223.222.582.912.91129,300
Jan 28, 20193.183.303.093.113.1169,000
Jan 25, 20193.213.453.113.193.1993,700
Jan 24, 20193.363.363.093.113.1160,800
Jan 23, 20193.083.223.083.193.1992,500
Jan 22, 20193.153.213.053.083.0882,900
Jan 18, 20193.053.213.023.063.06115,200
Jan 17, 20193.153.223.063.093.09102,000
Jan 16, 20193.453.453.023.083.08193,600
Jan 15, 20193.633.643.303.353.35277,500
Jan 14, 20193.934.023.273.363.36391,600
Jan 11, 20194.134.503.603.903.90979,400
Jan 10, 20194.344.803.383.533.531,901,000
Jan 09, 20192.672.682.402.472.4750,900
Jan 08, 20192.732.842.552.552.55119,000
Jan 07, 20192.632.632.402.522.5264,500
Jan 04, 20192.552.852.402.522.52135,400
Jan 03, 20192.522.612.312.472.4779,500
Jan 02, 20192.712.712.272.402.4070,800
Dec 31, 20182.432.432.252.312.3132,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...