PRPO - Precipio, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 27, 20192.57002.70002.40302.50002.5000133,300
Aug 26, 20192.62002.66002.54002.57002.5700141,800
Aug 23, 20192.75002.75402.60002.62002.6200127,900
Aug 22, 20192.76002.83002.70002.72002.720097,300
Aug 21, 20192.97002.98002.81002.97002.970089,900
Aug 20, 20192.97003.06002.85002.90002.9000117,200
Aug 19, 20192.77002.95002.74702.93002.930075,400
Aug 16, 20192.71002.79002.52002.77002.7700112,900
Aug 15, 20192.73202.79002.66002.78002.780091,500
Aug 14, 20192.85002.88002.70002.70002.700091,200
Aug 13, 20192.80002.90002.72002.88002.8800142,000
Aug 12, 20192.91002.94702.78102.81002.810073,400
Aug 09, 20192.84002.99002.84002.90002.900052,100
Aug 08, 20192.85002.89002.78102.84002.840071,600
Aug 07, 20192.74002.80002.65002.80002.800055,700
Aug 06, 20192.84002.85002.65402.70002.700058,600
Aug 05, 20192.82002.85002.68002.70002.7000184,800
Aug 02, 20192.89002.93202.80002.85002.8500102,800
Aug 01, 20192.92002.99002.87002.91002.9100116,800
Jul 31, 20192.94003.10002.92002.92002.920081,500
Jul 30, 20193.00003.06902.87602.98002.9800116,700
Jul 29, 20192.93003.18002.93002.97002.9700154,700
Jul 26, 20192.89002.99002.76402.93002.930080,900
Jul 25, 20192.89002.90002.80002.88002.8800116,600
Jul 24, 20192.91002.95002.79002.87002.8700108,400
Jul 23, 20192.99003.02002.85002.93002.9300139,700
Jul 22, 20193.00003.29002.91002.95002.9500397,400
Jul 19, 20193.03003.10002.95003.03003.030096,200
Jul 18, 20193.05003.13402.97003.02003.0200113,000
Jul 17, 20193.08003.13002.90003.02003.0200190,000
Jul 16, 20193.14003.24003.01003.06003.0600175,500
Jul 15, 20193.24003.33403.08003.17003.1700209,100
Jul 12, 20193.35003.37003.22003.27003.2700117,500
Jul 11, 20193.32003.39003.25503.33003.3300115,400
Jul 10, 20193.23003.43003.21103.35003.3500198,500
Jul 09, 20193.25003.41003.15003.26003.2600237,900
Jul 08, 20193.40003.48003.27003.27003.2700265,000
Jul 05, 20193.32003.49003.25103.40003.4000281,600
Jul 03, 20193.45003.49003.18003.35003.3500332,100
Jul 02, 20193.97003.97003.43003.48003.48001,117,100
Jul 01, 20193.52004.39003.51904.08004.08004,042,400
Jun 28, 20192.68003.47002.60003.38003.3800713,300
Jun 27, 20192.65002.76002.65002.65002.6500179,300
Jun 26, 20192.93002.93002.68002.68002.6800260,600
Jun 25, 20192.92002.99002.72002.95002.9500352,000
Jun 24, 20192.98003.12002.90002.90002.9000145,700
Jun 21, 20193.08003.19002.95103.01003.0100200,300
Jun 20, 20193.13003.21002.87003.04003.0400259,000
Jun 19, 20193.12003.31003.07003.12003.1200233,000
Jun 18, 20193.27003.29002.65003.15003.1500898,800
Jun 17, 20194.04004.33603.11003.22003.22001,114,900
Jun 14, 20194.20004.31004.04004.08004.0800220,500
Jun 13, 20194.26004.40004.17104.24004.2400126,900
Jun 12, 20194.46004.53504.20004.33004.3300318,100
Jun 11, 20194.43004.70004.31004.54004.5400341,400
Jun 10, 20194.19004.46004.13004.31004.3100308,700
Jun 07, 20194.33004.40004.10004.20004.2000469,100
Jun 06, 20194.85004.94804.30104.48004.4800414,300
Jun 05, 20195.15005.16004.71004.85004.8500469,500
Jun 04, 20195.35005.41004.88005.20005.2000553,400
Jun 03, 20195.45005.53004.84004.95004.9500475,800
May 31, 20195.63005.74505.41005.45005.4500328,100
May 30, 20195.89006.34005.71005.77005.7700710,700
May 29, 20196.20006.53405.85005.99005.9900407,600
May 28, 20195.92006.53005.85306.29006.2900445,000
May 24, 20195.75005.90005.60005.83005.8300188,200
May 23, 20195.48006.08005.45005.75005.7500495,900
May 22, 20195.80005.96005.61005.69005.6900352,700
May 21, 20195.80006.25005.35006.07006.0700598,900
May 20, 20196.51006.58006.00006.02006.0200452,200
May 17, 20196.74006.78506.38006.39006.3900534,600
May 16, 20196.95007.37006.62006.69006.6900612,800
May 15, 20196.63007.68006.60107.13007.13001,185,400
May 14, 20196.18006.82006.11006.50006.5000469,800
May 13, 20196.54006.55006.11006.37006.3700448,300
May 10, 20196.90007.05006.55006.56006.5600728,200
May 09, 20196.04007.07005.25006.73006.73001,644,300
May 08, 20196.90006.95006.11006.14006.14001,107,200
May 07, 20197.47007.67107.05007.10007.10001,501,100
May 06, 20198.14008.50007.50007.70007.70002,546,600
May 03, 20199.08009.10007.01007.89007.89002,850,700
May 02, 20199.180010.80008.60009.15009.15006,592,900
May 01, 20196.07008.60005.75008.40008.40005,587,500
Apr 30, 20194.98006.05004.51006.05006.05001,382,600
Apr 29, 20194.80004.80004.80004.80004.8000-
Apr 29, 201915/1 Stock Split
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...