PRPO - Precipio, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20202.10002.34002.08002.29002.2900769,546
Jan 17, 20202.11002.11802.00002.09002.0900224,200
Jan 16, 20202.14002.19002.10002.14002.1400181,200
Jan 15, 20202.13002.24002.05002.17002.1700413,100
Jan 14, 20201.97002.21001.94602.15002.15001,346,600
Jan 13, 20201.90001.94001.89001.91001.9100135,600
Jan 10, 20201.92001.95001.87601.92001.9200148,100
Jan 09, 20201.92001.95001.87001.90001.9000112,800
Jan 08, 20201.94001.99001.91001.93001.9300121,300
Jan 07, 20201.94002.05001.94001.99001.9900180,300
Jan 06, 20201.95001.97601.91001.92001.9200151,700
Jan 03, 20201.95002.04001.95001.96001.9600108,200
Jan 02, 20202.07002.07001.97001.99001.9900221,100
Dec 31, 20191.97002.09001.97002.05002.0500412,200
Dec 30, 20192.01002.04001.96001.97001.9700194,500
Dec 27, 20192.06002.15002.00002.04002.0400380,800
Dec 26, 20192.00002.05001.90002.05002.0500426,400
Dec 24, 20192.04002.04001.95002.00002.000092,600
Dec 23, 20192.07002.08801.99002.01002.0100327,700
Dec 20, 20192.21002.30002.08002.12002.1200546,400
Dec 19, 20192.12002.23002.01002.13002.1300391,400
Dec 18, 20192.40002.40002.10002.17002.1700544,900
Dec 17, 20191.82002.83401.81002.28002.28005,611,700
Dec 16, 20191.80001.85001.80001.81001.810064,900
Dec 13, 20191.85001.90001.80001.82001.8200127,400
Dec 12, 20191.87001.89001.83001.85001.850097,700
Dec 11, 20191.91001.95001.82001.87001.8700143,300
Dec 10, 20191.98002.00001.88001.94501.945099,000
Dec 09, 20192.06002.06001.91502.00002.000080,700
Dec 06, 20192.05002.12002.00002.03002.030084,500
Dec 05, 20192.08002.15002.05002.07002.070069,700
Dec 04, 20192.18002.20002.09002.13002.130057,700
Dec 03, 20192.06002.25002.06002.18002.1800149,800
Dec 02, 20192.08002.13002.08002.09002.090046,300
Nov 29, 20192.06002.15002.03102.11502.115044,900
Nov 27, 20191.99002.09001.98002.05002.050094,900
Nov 26, 20192.03002.08001.96001.98001.9800117,900
Nov 25, 20192.06002.12002.01002.06002.0600106,300
Nov 22, 20192.15002.15002.05002.07002.0700135,500
Nov 21, 20192.02002.09701.99002.02002.0200109,100
Nov 20, 20192.02002.04001.97002.00002.0000150,900
Nov 19, 20192.10002.10002.02002.05002.0500158,800
Nov 18, 20192.12002.18002.00002.14002.1400168,400
Nov 15, 20192.12002.24002.07002.18002.1800307,300
Nov 14, 20192.19002.65002.08002.23002.23001,501,600
Nov 13, 20192.35002.37002.29002.33002.3300137,500
Nov 12, 20192.33002.36802.27002.35002.3500175,500
Nov 11, 20192.44002.44002.30002.33002.3300126,900
Nov 08, 20192.39602.44002.37002.42002.420072,000
Nov 07, 20192.37002.43002.29002.40002.4000124,000
Nov 06, 20192.40002.40002.33002.37002.3700102,800
Nov 05, 20192.42002.45002.34102.40002.400062,000
Nov 04, 20192.44002.46002.38602.42002.420052,600
Nov 01, 20192.36002.44002.34002.44002.440071,200
Oct 31, 20192.44002.47902.33002.37002.3700207,700
Oct 30, 20192.50002.55002.45002.47002.4700101,000
Oct 29, 20192.56002.61002.47002.51002.5100231,500
Oct 28, 20192.42002.58002.39002.54002.5400225,300
Oct 25, 20192.36002.43002.36002.42002.4200174,200
Oct 24, 20192.38002.40002.35002.36002.360094,000
Oct 23, 20192.38002.41002.35002.39002.390090,000
Oct 22, 20192.34002.42002.34002.40002.400044,300
Oct 21, 20192.33002.45002.25002.38002.3800181,000
Oct 18, 20192.39002.41802.30002.33002.3300115,300
Oct 17, 20192.48002.48002.36002.41002.4100116,000
Oct 16, 20192.37002.54702.35002.45002.4500334,000
Oct 15, 20192.34002.46502.27002.39002.3900165,400
Oct 14, 20192.44002.48002.35002.35002.3500272,500
Oct 11, 20192.45002.55002.35002.44002.4400273,900
Oct 10, 20192.57002.65002.41002.60002.6000390,600
Oct 09, 20192.38002.80002.32002.59002.59001,850,300
Oct 08, 20192.45002.48002.32002.36002.3600221,600
Oct 07, 20192.33002.57002.31002.49002.4900230,200
Oct 04, 20192.34002.37002.29002.35002.3500128,600
Oct 03, 20192.32002.49002.30002.36002.3600257,200
Oct 02, 20192.42002.42502.26002.26002.2600324,100
Oct 01, 20192.59002.60002.42002.45002.4500430,100
Sep 30, 20192.78002.95002.42002.61002.61002,061,400
Sep 27, 20193.56003.69002.65002.81002.81007,784,700
Sep 26, 20192.15003.93002.03003.27003.270012,125,300
Sep 25, 20192.30002.30602.13002.18002.1800125,000
Sep 24, 20192.42002.45002.24002.30002.3000120,000
Sep 23, 20192.44002.48602.42002.44002.440051,400
Sep 20, 20192.46002.47002.41102.47002.470069,700
Sep 19, 20192.48002.49002.40002.40002.4000107,700
Sep 18, 20192.52002.55002.43002.48002.4800145,200
Sep 17, 20192.55002.65002.52002.52502.5250116,500
Sep 16, 20192.53002.60002.47002.52002.520085,900
Sep 13, 20192.51002.52002.45002.52002.5200101,800
Sep 12, 20192.46002.52002.42002.47002.4700125,400
Sep 11, 20192.47002.53002.40002.47602.4760128,000
Sep 10, 20192.48002.52002.40002.45002.450060,500
Sep 09, 20192.56002.56002.42002.46002.460092,500
Sep 06, 20192.53002.57002.47002.50002.500091,200
Sep 05, 20192.66002.66002.45002.50002.5000122,100
Sep 04, 20192.46002.48002.40002.48002.480092,200
Sep 03, 20192.54002.60002.45002.45002.450069,100
Aug 30, 20192.57002.67002.50002.54002.540061,200
Aug 29, 20192.44002.70002.36002.55002.5500153,700
Aug 28, 20192.50002.56002.41002.41002.4100144,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...