UK markets close in 3 hours 47 minutes

ProKidney Corp. (PROK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.3000+0.1800 (+8.49%)
At close: 04:00PM EDT
2.3015 +0.00 (+0.07%)
After hours: 07:45PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 20242.16002.46002.16002.30002.3000777,900
26 Apr 20242.68003.02002.06002.12002.12001,529,500
25 Apr 20242.62002.73002.47002.71002.7100495,800
24 Apr 20242.51002.72502.42002.71002.7100541,600
23 Apr 20242.72002.85002.39002.53002.53001,152,600
22 Apr 20242.01002.81902.01002.72002.72002,804,600
19 Apr 20242.32002.45001.97002.04002.0400783,400
18 Apr 20242.77002.78501.95002.40002.40001,505,600
17 Apr 20242.79003.37002.75002.84002.84003,434,700
16 Apr 20242.10002.79002.02702.72002.72001,808,600
15 Apr 20241.74002.43001.69002.09002.09003,655,000
12 Apr 20241.68001.77001.60001.75001.7500708,900
11 Apr 20241.47001.65001.45001.64001.64002,883,800
10 Apr 20241.43001.52001.43001.45001.4500218,400
09 Apr 20241.48001.53001.44001.49001.4900177,100
08 Apr 20241.50001.55001.42001.47001.4700162,600
05 Apr 20241.42001.50001.40801.49001.4900167,800
04 Apr 20241.50001.55501.43001.44001.4400199,300
03 Apr 20241.50001.54001.41501.49001.490096,500
02 Apr 20241.58001.64001.44001.47501.4750292,300
01 Apr 20241.67001.69901.58001.60001.6000283,800
28 Mar 20241.57001.65001.54001.64001.6400466,500
27 Mar 20241.61001.61001.49001.57001.5700536,800
26 Mar 20241.45001.62001.45001.59001.5900842,700
25 Mar 20241.43001.49501.42001.44001.4400255,400
22 Mar 20241.39001.45001.38001.40001.4000234,700
21 Mar 20241.47001.56001.36001.37001.3700248,300
20 Mar 20241.37001.48301.37001.46001.4600195,300
19 Mar 20241.37001.43001.35001.37001.3700374,300
18 Mar 20241.41001.43001.35501.37001.3700486,700
15 Mar 20241.38001.50001.36001.41001.4100609,700
14 Mar 20241.47001.51001.34001.36001.3600838,800
13 Mar 20241.50001.56501.47001.49001.49001,010,000
12 Mar 20241.61001.62001.48501.50001.5000449,700
11 Mar 20241.65001.67501.56001.62501.6250386,100
08 Mar 20241.68001.81001.49001.66501.6650996,000
07 Mar 20241.71001.80001.65001.66001.6600353,900
06 Mar 20241.79001.80501.64001.69001.69001,113,200
05 Mar 20241.66001.80001.64001.76501.7650576,800
04 Mar 20241.59001.66001.43001.66001.66001,103,100
01 Mar 20241.67001.67001.57001.61001.6100298,900
29 Feb 20241.60001.68001.54001.63001.6300585,200
28 Feb 20241.60001.61001.50001.57001.5700545,600
27 Feb 20241.54001.62501.51001.59001.5900325,400
26 Feb 20241.50001.68001.49001.54001.5400544,100
23 Feb 20241.53001.55001.50001.51001.5100310,200
22 Feb 20241.52001.55001.40001.50001.50001,002,900
21 Feb 20241.50001.61001.50001.52001.5200300,500
20 Feb 20241.58001.65001.48501.50001.5000519,800
16 Feb 20241.31001.72001.30001.57001.57001,796,100
15 Feb 20241.22001.30001.22001.28001.2800455,600
14 Feb 20241.20001.23001.20001.21501.2150286,200
13 Feb 20241.28001.30501.18001.20001.2000541,700
12 Feb 20241.24001.35001.24001.32001.3200517,300
09 Feb 20241.26001.35001.21001.22001.2200433,100
08 Feb 20241.25001.28001.22001.26001.2600185,800
07 Feb 20241.28001.30001.24001.24001.2400277,500
06 Feb 20241.25001.29001.20001.27001.2700348,400
05 Feb 20241.27001.27001.20001.24001.2400405,800
02 Feb 20241.27001.30001.20001.27001.2700696,200
01 Feb 20241.34001.34001.25001.29001.2900404,900
31 Jan 20241.42001.45001.30001.31001.3100480,300
30 Jan 20241.47001.47001.35001.40001.4000323,300
29 Jan 20241.43001.48001.41001.48001.4800229,600
26 Jan 20241.64001.66001.41001.42001.4200291,300
25 Jan 20241.63001.72001.55001.58001.5800408,300
24 Jan 20241.59001.68501.56501.62001.6200544,600
23 Jan 20241.37001.57001.37001.54001.5400632,300
22 Jan 20241.30001.40501.25001.37001.3700632,000
19 Jan 20241.39001.39001.27001.30001.3000511,500
18 Jan 20241.33001.43001.25001.35001.3500607,700
17 Jan 20241.38001.43001.33001.37001.3700315,400
16 Jan 20241.60001.63501.38001.42001.4200757,000
12 Jan 20241.61001.69001.58001.61001.6100435,800
11 Jan 20241.61001.69001.57001.58001.5800620,100
10 Jan 20241.60001.66001.53001.62001.6200453,800
09 Jan 20241.47001.64501.43001.58001.5800581,000
08 Jan 20241.48001.67001.42001.48001.4800731,100
05 Jan 20241.50001.52001.37001.46001.4600921,100
04 Jan 20241.53001.57001.44001.51001.5100450,900
03 Jan 20241.67001.71901.48001.50001.5000748,500
02 Jan 20241.74001.81001.66001.71001.7100837,100
29 Dec 20231.85001.91001.69001.78001.78001,146,600
28 Dec 20232.24002.25001.80001.82001.82001,879,900
27 Dec 20232.12002.20001.89002.12002.1200986,700
26 Dec 20232.04002.26002.02002.12002.1200683,200
22 Dec 20231.95002.15001.95002.03002.03001,160,600
21 Dec 20231.80001.99001.80001.94001.9400434,300
20 Dec 20231.82001.93501.76001.79001.7900461,600
19 Dec 20231.75001.90001.73001.82001.8200551,900
18 Dec 20231.78001.87001.67001.75001.7500433,600
15 Dec 20231.94002.07001.78001.78001.7800965,300
14 Dec 20231.85002.08001.80001.92001.9200784,000
13 Dec 20231.61001.80001.59001.77001.7700642,900
12 Dec 20231.64001.65001.52001.61501.6150289,500
11 Dec 20231.82001.89001.60001.60501.6050564,600
08 Dec 20231.77001.89001.71001.80001.8000358,600
07 Dec 20231.80001.87001.67001.81001.8100415,100
06 Dec 20231.68001.93001.61501.82001.8200670,000
05 Dec 20231.55001.68001.52001.68001.6800319,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...