Precipio, Inc. PRPO
NASDAQ · United States · Health Services
$22.73-0.95 (-4.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22.73 | -4.01% | $23.79 | $23.83 | $22.45 | 13.90K |
| 2026-09-30 | $23.68 | +0.42% | $23.72 | $24.23 | $23.63 | 74.20K |
| 2026-09-29 | $23.58 | -2.20% | $23.70 | $23.75 | $22.90 | 63.10K |
| 2026-09-28 | $24.11 | +1.95% | $23.47 | $24.36 | $23.26 | 72.40K |
| 2026-09-25 | $23.65 | -3.35% | $24.33 | $24.62 | $23.45 | 52.30K |
| 2026-09-24 | $24.47 | +2.64% | $23.87 | $24.72 | $23.23 | 58.20K |
| 2026-09-23 | $23.84 | -9.23% | $26.22 | $26.31 | $23.58 | 39.70K |
| 2026-09-22 | $26.26 | -1.96% | $26.39 | $27.03 | $26.11 | 80.50K |
| 2026-09-21 | $26.79 | +1.25% | $26.50 | $26.80 | $26.00 | 138.40K |
| 2026-09-18 | $26.46 | +0.08% | $26.38 | $26.48 | $25.74 | 192.30K |
| 2026-09-17 | $26.44 | -0.83% | $26.98 | $26.98 | $26.09 | 406.70K |
| 2026-09-16 | $26.66 | -1.84% | $27.17 | $27.19 | $25.72 | 39.10K |
| 2026-09-15 | $27.16 | -0.26% | $27.23 | $27.71 | $26.53 | 111.00K |
| 2026-09-14 | $27.23 | -0.33% | $27.20 | $27.72 | $26.90 | 62.60K |
| 2026-09-11 | $27.32 | +1.52% | $27.03 | $28.00 | $26.25 | 89.10K |
| 2026-09-10 | $26.91 | +5.12% | $25.21 | $27.41 | $25.21 | 236.30K |
| 2026-09-09 | $25.60 | -6.06% | $27.10 | $27.10 | $25.50 | 132.80K |
| 2026-09-08 | $27.25 | -0.55% | $26.87 | $27.80 | $25.63 | 304.10K |
| 2026-09-04 | $27.40 | +4.90% | $26.11 | $27.90 | $24.48 | 114.50K |
| 2026-09-03 | $26.12 | -5.02% | $27.67 | $27.96 | $25.91 | 423.80K |
| 2026-09-02 | $27.50 | -0.95% | $27.93 | $28.16 | $26.77 | 237.10K |
| 2026-09-01 | $27.76 | +0.27% | $27.41 | $28.80 | $27.06 | 211.20K |
| 2026-08-31 | $27.69 | -4.02% | $28.85 | $29.91 | $27.27 | 94.50K |
| 2026-08-28 | $28.85 | -1.50% | $29.38 | $30.55 | $28.60 | 205.20K |
| 2026-08-27 | $29.29 | -3.67% | $30.30 | $30.39 | $28.85 | 36.70K |
| 2026-08-26 | $30.41 | -1.44% | $30.43 | $32.57 | $29.57 | 91.00K |
| 2026-08-25 | $30.85 | -0.87% | $30.96 | $31.82 | $30.07 | 258.30K |
| 2026-08-24 | $31.12 | +2.20% | $30.45 | $31.41 | $29.54 | 29.70K |
| 2026-08-21 | $30.45 | +3.47% | $29.48 | $30.45 | $27.00 | 69.60K |
| 2026-08-20 | $29.43 | +5.67% | $27.76 | $29.60 | $27.10 | 366.60K |
| 2026-08-19 | $27.85 | +12.80% | $25.01 | $27.85 | $24.63 | 92.80K |
| 2026-08-18 | $24.69 | +3.31% | $24.05 | $25.64 | $23.90 | 331.40K |
| 2026-08-17 | $23.90 | +1.70% | $23.15 | $26.75 | $22.96 | 49.70K |
| 2026-08-14 | $23.50 | +1.25% | $23.24 | $24.48 | $22.52 | 75.80K |
| 2026-08-13 | $23.21 | +2.97% | $22.89 | $23.42 | $22.23 | 411.30K |
| 2026-08-12 | $22.54 | +0.85% | $23.01 | $23.02 | $21.48 | 86.50K |
| 2026-08-11 | $22.35 | -1.11% | $22.65 | $23.56 | $21.76 | 61.50K |
| 2026-08-10 | $22.60 | -5.72% | $23.76 | $24.25 | $22.60 | 246.80K |
| 2026-08-07 | $23.97 | +2.17% | $23.49 | $25.04 | $23.33 | 62.80K |
| 2026-08-06 | $23.46 | -0.09% | $23.72 | $23.72 | $22.60 | 42.30K |
| 2026-08-05 | $23.48 | +3.21% | $22.75 | $23.60 | $22.61 | 5.20K |
| 2026-08-04 | $22.75 | +2.80% | $22.46 | $22.77 | $21.85 | 32.90K |
| 2026-08-03 | $22.13 | +2.22% | $21.64 | $23.33 | $21.50 | 113.20K |
| 2026-07-31 | $21.65 | +2.17% | $21.19 | $21.65 | $20.20 | 21.10K |
| 2026-07-30 | $21.19 | -3.02% | $22.10 | $22.50 | $19.22 | 149.00K |
| 2026-07-29 | $21.85 | -3.62% | $22.67 | $23.30 | $21.58 | 117.60K |
| 2026-07-28 | $22.67 | -1.09% | $22.92 | $23.59 | $22.51 | 86.10K |
| 2026-07-27 | $22.92 | -3.21% | $23.76 | $24.10 | $22.55 | 187.20K |
| 2026-07-24 | $23.68 | +3.50% | $22.89 | $23.92 | $22.50 | 38.50K |
| 2026-07-23 | $22.88 | -2.56% | $23.70 | $23.73 | $22.51 | 94.20K |
| 2026-07-22 | $23.48 | -0.93% | $24.50 | $24.75 | $22.57 | 254.90K |
| 2026-07-21 | $23.70 | +1.28% | $23.25 | $24.55 | $22.95 | 85.10K |
| 2026-07-20 | $23.40 | -5.03% | $24.40 | $24.70 | $22.80 | 109.10K |
| 2026-07-17 | $24.64 | +4.05% | $23.68 | $24.64 | $23.10 | 108.30K |
| 2026-07-16 | $23.68 | -6.18% | $25.21 | $25.78 | $23.24 | 193.60K |
| 2026-07-15 | $25.24 | +8.79% | $23.01 | $25.59 | $22.95 | 170.50K |
| 2026-07-14 | $23.20 | -3.33% | $22.60 | $24.56 | $22.60 | 100.80K |
| 2026-07-13 | $24.00 | +0.84% | $24.30 | $25.74 | $23.50 | 121.30K |
| 2026-07-10 | $23.80 | -10.12% | $26.50 | $27.13 | $23.16 | 143.30K |
| 2026-07-09 | $26.48 | +1.38% | $26.27 | $26.64 | $25.25 | 152.10K |
| 2026-07-08 | $26.12 | +0.46% | $25.50 | $26.90 | $23.75 | 45.60K |
| 2026-07-07 | $26.00 | +2.93% | $22.66 | $26.21 | $22.66 | 33.80K |
| 2026-07-06 | $25.26 | 0.00% | $24.65 | $25.26 | $24.29 | 62.60K |
| 2026-07-02 | $25.26 | +1.32% | $25.29 | $25.36 | $22.76 | 6.90K |
| 2026-07-01 | $24.93 | +0.69% | $25.09 | $25.94 | $22.26 | 12.70K |
| 2026-06-30 | $24.76 | +1.98% | $23.86 | $24.98 | $23.86 | 16.20K |
| 2026-06-29 | $24.28 | +4.16% | $23.89 | $24.40 | $23.74 | 5.30K |
| 2026-06-26 | $23.31 | +4.04% | $22.49 | $23.71 | $22.00 | 54.30K |
| 2026-06-25 | $22.41 | -2.43% | $23.07 | $23.40 | $22.17 | 18.40K |
| 2026-06-24 | $22.96 | -1.03% | $23.17 | $23.75 | $22.42 | 26.40K |
| 2026-06-23 | $23.20 | -0.19% | $23.21 | $23.99 | $22.76 | 74.30K |
| 2026-06-22 | $23.25 | +3.54% | $22.48 | $23.25 | $22.31 | 17.00K |
| 2026-06-18 | $22.45 | +0.40% | $22.40 | $22.92 | $22.14 | 38.80K |
| 2026-06-17 | $22.36 | +0.47% | $22.00 | $22.95 | $21.37 | 34.50K |
| 2026-06-16 | $22.25 | -0.82% | $22.14 | $22.88 | $22.00 | 58.80K |
| 2026-06-15 | $22.44 | +1.54% | $21.88 | $22.95 | $21.80 | 13.10K |
| 2026-06-12 | $22.10 | -2.34% | $21.90 | $23.13 | $21.90 | 24.80K |
| 2026-06-11 | $22.63 | +0.35% | $22.15 | $23.17 | $22.15 | 12.30K |
| 2026-06-10 | $22.55 | -3.30% | $23.27 | $23.41 | $22.01 | 13.10K |
| 2026-06-09 | $23.32 | +1.39% | $23.48 | $24.30 | $22.90 | 24.80K |
| 2026-06-08 | $23.00 | -2.09% | $23.75 | $23.94 | $22.75 | 39.30K |
| 2026-06-05 | $23.49 | +0.56% | $23.49 | $23.92 | $22.87 | 22.90K |
| 2026-06-04 | $23.36 | -2.83% | $24.24 | $24.25 | $23.21 | 22.80K |
| 2026-06-03 | $24.04 | +6.94% | $22.96 | $24.11 | $22.28 | 62.10K |
| 2026-06-02 | $22.48 | -0.22% | $22.29 | $24.10 | $22.01 | 65.80K |
| 2026-06-01 | $22.53 | -1.18% | $23.14 | $23.14 | $21.67 | 23.90K |
| 2026-05-29 | $22.80 | -2.31% | $23.59 | $24.21 | $22.80 | 30.30K |
| 2026-05-28 | $23.34 | -0.89% | $24.00 | $25.00 | $23.34 | 33.30K |
| 2026-05-27 | $23.55 | -1.05% | $23.99 | $24.70 | $23.44 | 39.90K |
| 2026-05-26 | $23.80 | 0.00% | $23.80 | $24.70 | $22.83 | 43.30K |