Skip to main content
PRPO logo

Precipio, Inc.

PRPONASDAQHealthcareDiagnostics & Research

$18.91Today:- (-)1Y −5.98%

As of Oct 27, 2026 close

Market cap
$33.80M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$18.22$33.63
Volume (live)
-
Avg. volume (3M)
66.97K

Precipio (PRPO) Historical Stock Prices

Analyze Precipio (PRPO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Precipio (PRPO) Interactive Price Chart

Interactive historical price chart showing Precipio stock price movements and trends across multiple time periods.

Loading chart...

PRPO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PRPO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202619.5719.8318.9118.9118.9119.72K
Oct 26, 202619.7719.8419.1019.3519.3533.26K
Oct 23, 202620.5720.6519.9520.0120.0111.20K
Oct 22, 202621.2021.2020.4720.6120.6127.61K
Oct 21, 202621.7922.4521.0321.2521.25120.28K
Oct 20, 202621.8022.5221.7221.7221.7226.64K
Oct 19, 202621.4522.2821.4521.8921.8923.75K
Oct 16, 202622.2922.5021.3821.3821.3895.13K
Oct 15, 202622.2422.8122.0022.5422.5445.18K
Oct 14, 202622.4023.1722.1522.2522.2542.51K
Oct 13, 202622.5723.0021.9422.5922.5929.99K
Oct 12, 202622.9023.0322.2022.5922.5911.97K
Oct 9, 202623.1423.8222.9623.1223.1222.20K
Oct 8, 202623.2323.7122.5523.1923.19117.99K
Oct 7, 202622.9524.0322.9323.5223.5266.44K
Oct 6, 202624.0024.2723.3023.4523.4518.16K
Oct 5, 202623.1124.1222.9024.0024.0043.47K
Oct 2, 202622.9623.9522.8823.1323.1322.70K
Oct 1, 202623.7923.8322.4522.7322.7313.86K
Sep 30, 202623.7224.2323.6323.6823.6874.24K
Sep 29, 202623.7023.7522.9023.5823.5863.08K
Sep 28, 202623.4724.3623.2624.1124.1172.40K
Sep 25, 202624.3324.6223.4523.6523.6552.31K
Sep 24, 202623.8724.7223.2324.4724.4758.20K
Sep 23, 202626.2226.3123.5823.8423.8439.74K
Sep 22, 202626.3927.0426.1126.2726.2780.49K
Sep 21, 202626.5026.8026.0026.7926.79138.39K
Sep 18, 202626.3826.4825.7426.4626.46192.26K
Sep 17, 202626.9826.9826.0926.4426.44406.72K
Sep 16, 202627.1827.1925.7226.6626.6639.09K
Sep 15, 202627.2327.7126.5327.1627.16111.00K
Sep 14, 202627.2027.7226.9027.2327.2362.64K
Sep 11, 202627.0328.0026.2527.3227.3289.11K
Sep 10, 202625.2127.4125.2126.9126.91236.33K
Sep 9, 202627.1027.1025.5025.6025.60132.82K
Sep 8, 202626.8727.8025.6327.2527.25304.06K
Sep 4, 202626.1127.9024.4827.4027.40114.54K
Sep 3, 202627.6727.9625.9126.1226.12423.79K
Sep 2, 202627.9328.1626.7727.5027.50237.05K
Sep 1, 202627.4128.8027.0627.7727.77211.24K
Aug 31, 202628.8529.9127.2727.6927.6994.50K
Aug 28, 202629.3830.5528.6028.8528.85205.15K
Aug 27, 202630.3030.3928.8529.2929.2936.69K
Aug 26, 202630.4332.5729.5730.4130.4191.03K
Aug 25, 202630.9631.8230.0730.8530.85258.27K
Aug 24, 202630.4531.4129.5431.1231.1229.69K
Aug 21, 202629.4830.4527.0030.4530.4569.64K
Aug 20, 202627.7629.6027.1029.4329.43366.64K
Aug 19, 202625.0127.8524.6327.8527.8592.81K
Aug 18, 202624.0525.6423.9024.6924.69331.44K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.