Precipio, Inc. - PRPO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.02	20	20	20.5	19.9	4,412
November 06, 2025	21.41	20.29	20.29	21.41	20	3,178
November 05, 2025	20.05	20.65	20.65	20.95	19.75	4,500
November 04, 2025	20	20.07	20.07	22.28	19	9,000
November 03, 2025	21.18	19.97	19.97	21.18	19.51	4,534
October 31, 2025	20.66	20.5	20.5	20.66	19.98	6,023
October 30, 2025	20.86	20.47	20.47	21.56	20.22	12,300
October 29, 2025	21.24	20.66	20.66	21.5	20.5	14,313
October 28, 2025	21.47	21	21	21.47	21	5,933
October 27, 2025	20.99	20.85	20.85	21.67	20.85	7,001
October 24, 2025	21.98	20.55	20.55	21.98	19.92	20,421
October 23, 2025	20.49	21.92	21.92	22	19.8	28,300
October 22, 2025	21.56	21.07	21.07	21.56	19.79	11,674
October 21, 2025	18.24	21.67	21.67	22	18.22	25,437
October 20, 2025	18	18.24	18.24	18.41	18	5,841
October 17, 2025	18.01	17.25	17.25	18.06	16.4	22,741
October 16, 2025	17.9	18.65	18.65	19	17.7	23,776
October 15, 2025	17	17.58	17.58	18	16.44	11,442
October 14, 2025	18.83	17	17	18.83	16.55	23,400
October 13, 2025	19	18.75	18.75	19.57	18.75	2,900
October 10, 2025	20.61	19.04	19.04	20.61	18.85	8,731
October 09, 2025	18.7	19.66	19.66	19.93	18.7	13,304
October 08, 2025	18.72	18.35	18.35	19.45	17.7	47,781
October 07, 2025	20.26	18.75	18.75	20.27	18.55	6,421
October 06, 2025	20.73	20.21	20.21	20.8	20.13	4,200
October 03, 2025	20.61	20.78	20.78	21.23	19.79	9,126
October 02, 2025	20.62	20.85	20.85	20.85	19.34	7,418
October 01, 2025	18.31	20.5	20.5	20.6	18.31	17,512
September 30, 2025	17.78	17.79	17.79	18.68	17.78	1,739
September 29, 2025	17.99	18.4	18.4	18.4	17.23	14,021
September 26, 2025	18.18	17.42	17.42	18.18	16.5	25,000
September 25, 2025	17.26	17.87	17.87	18.41	17.26	13,561
September 24, 2025	17.75	17.58	17.58	18.97	16.54	31,700
September 23, 2025	17.25	17.98	17.98	18.65	16.14	23,700
September 22, 2025	16.69	17.25	17.25	17.69	16.69	41,200
September 19, 2025	17.49	16.69	16.69	17.5	16	37,923
September 18, 2025	17.19	17.57	17.57	17.79	17	14,600
September 17, 2025	18.5	17.55	17.55	18.5	17	16,100
September 16, 2025	18.51	18.41	18.41	18.8	18.15	11,993
September 15, 2025	19.34	18.72	18.72	19.87	18.52	12,605
September 12, 2025	20	19.5	19.5	20.07	19.48	31,000
September 11, 2025	19.61	20.23	20.23	20.48	19.4	7,944
September 10, 2025	21.2	21.2	21.2	21.2	19.77	27,119
September 09, 2025	21.97	21.25	21.25	22.38	20.45	35,745
September 08, 2025	17.53	20.99	20.99	22.37	17.53	53,551
September 05, 2025	16.22	17.74	17.74	17.79	16.17	32,887
September 04, 2025	15.9	16.1	16.1	16.1	15.8	3,404
September 03, 2025	15.4	15.8	15.8	15.94	15.35	7,200
September 02, 2025	15.06	15.41	15.41	16.35	14.28	16,430
August 29, 2025	15.67	15.52	15.52	15.89	15.09	7,029
August 28, 2025	15.06	15.45	15.45	15.76	15.06	12,300
August 27, 2025	14.57	15.26	15.26	16.27	14.57	33,500
August 26, 2025	14.4	14.41	14.41	14.41	14.24	2,032
August 25, 2025	14.04	14.19	14.19	14.49	14.04	5,300
August 22, 2025	14.27	14.26	14.26	14.27	14.21	4,800
August 21, 2025	14.49	14.5	14.5	14.54	14.4	23,400
August 20, 2025	14.45	14.54	14.54	14.54	14.21	2,800
August 19, 2025	14.35	14.3	14.3	14.68	13.8	5,209
August 18, 2025	14.7	14.7	14.7	14.7	14.7	54,210
August 15, 2025	14.74	14.7	14.7	15	14.5	54,300

Precipio, Inc. (PRPO) NASDAQ