Singapore markets closed

Precipio, Inc. (PRPO)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
5.32-0.22 (-3.96%)
At close: 04:00PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20245.505.875.285.325.3212,800
17 Jun 20245.756.075.545.815.816,600
14 Jun 20245.745.925.615.845.844,700
13 Jun 20245.795.795.795.795.79400
12 Jun 20245.505.905.505.905.903,700
11 Jun 20245.605.795.605.625.621,700
10 Jun 20245.705.755.705.755.75800
07 Jun 20245.775.795.685.685.681,600
06 Jun 20245.686.095.685.695.6911,400
05 Jun 20245.685.685.685.685.68700
04 Jun 20245.775.805.685.705.7010,600
03 Jun 20245.766.205.755.755.754,300
31 May 20245.765.765.755.765.761,000
30 May 20245.985.985.785.975.971,000
29 May 20245.855.985.655.985.983,900
28 May 20245.915.915.915.915.91500
24 May 20245.855.905.825.875.871,600
23 May 20246.076.076.076.076.07-
22 May 20245.906.255.906.076.07900
21 May 20245.965.985.905.905.901,100
20 May 20246.106.105.986.006.002,000
17 May 20246.036.505.986.296.2914,800
16 May 20246.486.485.956.216.215,800
15 May 20246.496.496.246.246.241,700
14 May 20246.286.496.286.496.492,700
13 May 20246.036.306.036.286.282,000
10 May 20245.936.265.836.036.038,000
09 May 20245.716.185.715.775.7714,500
08 May 20245.685.685.685.685.68300
07 May 20245.886.025.685.685.683,700
06 May 20245.805.985.785.985.981,300
03 May 20245.756.005.755.805.80900
02 May 20245.825.955.655.955.954,600
01 May 20245.705.705.625.625.621,500
30 Apr 20245.946.085.615.755.756,600
29 Apr 20245.926.025.905.905.902,800
26 Apr 20246.216.215.806.036.039,300
25 Apr 20245.716.305.716.186.188,100
24 Apr 20246.176.175.805.865.867,000
23 Apr 20246.136.176.066.156.153,600
22 Apr 20246.336.336.336.336.33500
19 Apr 20246.666.676.206.206.201,700
18 Apr 20246.706.706.706.706.70-
17 Apr 20246.696.706.626.706.70800
16 Apr 20246.746.746.746.746.74300
15 Apr 20246.786.786.616.746.741,700
12 Apr 20246.826.846.656.656.653,400
11 Apr 20246.656.656.656.656.65400
10 Apr 20246.506.816.356.656.658,500
09 Apr 20246.236.486.156.356.3524,300
08 Apr 20246.266.516.186.516.511,000
05 Apr 20246.156.326.156.326.32900
04 Apr 20246.346.346.106.296.294,700
03 Apr 20246.486.486.326.326.32700
02 Apr 20246.846.876.166.486.486,100
01 Apr 20246.677.006.456.846.8414,600
28 Mar 20246.126.706.016.706.7010,200
27 Mar 20246.016.246.006.206.203,300
26 Mar 20246.006.086.006.086.08700
25 Mar 20246.356.356.006.006.002,800
22 Mar 20246.266.266.006.026.022,400
21 Mar 20246.026.026.026.026.02400
20 Mar 20246.006.026.006.026.02600
19 Mar 20246.236.256.236.256.251,200
18 Mar 20246.476.476.106.106.102,500
15 Mar 20246.486.486.106.106.102,800
14 Mar 20246.266.266.006.006.00800
13 Mar 20246.266.326.006.206.203,200
12 Mar 20246.516.516.336.336.331,700
11 Mar 20246.116.446.116.256.253,200
08 Mar 20246.446.446.026.216.211,100
07 Mar 20246.306.306.106.106.101,400
06 Mar 20246.366.426.366.426.42800
05 Mar 20246.296.456.046.366.366,300
04 Mar 20246.506.666.226.666.664,400
01 Mar 20246.386.516.386.506.5010,100
29 Feb 20246.516.676.426.666.661,500
28 Feb 20246.546.696.546.676.672,900
27 Feb 20246.406.506.366.506.503,400
26 Feb 20246.246.416.246.416.411,200
23 Feb 20246.216.216.216.216.21300
22 Feb 20246.016.346.016.346.34500
21 Feb 20246.366.366.356.356.35500
20 Feb 20246.516.526.206.206.201,600
16 Feb 20246.736.736.586.586.581,100
15 Feb 20246.586.756.446.656.6510,800
14 Feb 20246.466.706.466.706.703,300
13 Feb 20246.456.776.086.456.457,900
12 Feb 20246.266.426.156.426.425,000
09 Feb 20246.376.376.026.366.363,400
08 Feb 20246.716.775.916.486.4831,100
07 Feb 20246.786.976.636.916.918,800
06 Feb 20245.827.255.826.706.7073,800
05 Feb 20246.136.295.866.196.192,200
02 Feb 20246.076.255.965.965.966,200
01 Feb 20246.156.156.086.086.081,000
31 Jan 20246.396.396.396.396.39600
30 Jan 20246.336.616.266.396.392,900
29 Jan 20246.336.356.186.206.205,000
26 Jan 20246.196.506.196.446.444,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...