NASDAQ : PRPO
Precipio, Inc. — Price history
Healthcare · Diagnostics & Research · United States
Last price 19.35 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 34.64M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Precipio, Inc. (PRPO) closed at 18.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.48 | 18.7 | 18.48 | 18.67 | 6,596 | +3.15% |
| 2026-10-30 | 19.83 | 19.83 | 17.99 | 18.1 | 25,900 | -6.46% |
| 2026-10-29 | 19 | 19.99 | 19 | 19.35 | 10,964 | +3.59% |
| 2026-10-28 | 19.2 | 19.58 | 18.68 | 18.68 | 25,162 | -1.22% |
| 2026-10-27 | 19.57 | 19.825 | 18.91 | 18.91 | 19,721 | -2.27% |
| 2026-10-26 | 19.765 | 19.84 | 19.1 | 19.35 | 33,264 | -3.30% |
| 2026-10-23 | 20.57 | 20.65 | 19.95 | 20.01 | 11,195 | -2.91% |
| 2026-10-22 | 21.2 | 21.2 | 20.47 | 20.61 | 27,607 | -3.01% |
| 2026-10-21 | 21.79 | 22.45 | 21.03 | 21.25 | 120,282 | -2.16% |
| 2026-10-20 | 21.801 | 22.515 | 21.72 | 21.72 | 26,642 | -0.78% |
| 2026-10-19 | 21.45 | 22.28 | 21.45 | 21.89 | 23,748 | +2.41% |
| 2026-10-16 | 22.29 | 22.5 | 21.375 | 21.375 | 95,133 | -5.17% |
| 2026-10-15 | 22.24 | 22.81 | 22 | 22.54 | 45,182 | +1.30% |
| 2026-10-14 | 22.4 | 23.17 | 22.15 | 22.25 | 42,510 | -1.51% |
| 2026-10-13 | 22.57 | 23.005 | 21.94 | 22.59 | 29,986 | +0.00% |
| 2026-10-12 | 22.9 | 23.03 | 22.195 | 22.59 | 11,974 | -2.29% |
| 2026-10-09 | 23.14 | 23.815 | 22.963 | 23.12 | 22,203 | -0.30% |
| 2026-10-08 | 23.23 | 23.715 | 22.55 | 23.19 | 117,987 | -1.40% |
| 2026-10-07 | 22.95 | 24.03 | 22.935 | 23.52 | 66,436 | +0.30% |
| 2026-10-06 | 24 | 24.272 | 23.3 | 23.45 | 18,163 | -2.29% |
| 2026-10-05 | 23.105 | 24.12 | 22.9 | 24 | 43,474 | +3.76% |
| 2026-10-02 | 22.96 | 23.95 | 22.875 | 23.13 | 22,695 | +1.76% |
| 2026-10-01 | 23.79 | 23.83 | 22.45 | 22.73 | 13,858 | -4.01% |
| 2026-09-30 | 23.72 | 24.23 | 23.63 | 23.68 | 74,242 | +0.42% |
| 2026-09-29 | 23.705 | 23.75 | 22.9 | 23.58 | 63,080 | -2.20% |
| 2026-09-28 | 23.47 | 24.36 | 23.26 | 24.11 | 72,396 | +1.95% |
| 2026-09-25 | 24.33 | 24.62 | 23.45 | 23.65 | 52,306 | -3.35% |
| 2026-09-24 | 23.87 | 24.72 | 23.225 | 24.47 | 58,204 | +2.64% |
| 2026-09-23 | 26.22 | 26.31 | 23.58 | 23.84 | 39,744 | -9.23% |
| 2026-09-22 | 26.39 | 27.035 | 26.11 | 26.265 | 80,490 | -1.96% |
| 2026-09-21 | 26.5 | 26.8 | 26 | 26.79 | 138,389 | +1.25% |
| 2026-09-18 | 26.38 | 26.483 | 25.74 | 26.46 | 192,263 | +0.08% |
| 2026-09-17 | 26.98 | 26.98 | 26.09 | 26.44 | 406,720 | -0.83% |
| 2026-09-16 | 27.175 | 27.19 | 25.72 | 26.66 | 39,085 | -1.84% |
| 2026-09-15 | 27.23 | 27.71 | 26.53 | 27.16 | 111,003 | -0.26% |
| 2026-09-14 | 27.2 | 27.72 | 26.9 | 27.23 | 62,642 | -0.33% |
| 2026-09-11 | 27.03 | 28 | 26.25 | 27.32 | 89,109 | +1.52% |
| 2026-09-10 | 25.21 | 27.405 | 25.21 | 26.91 | 236,331 | +5.12% |
| 2026-09-09 | 27.1 | 27.1 | 25.495 | 25.6 | 132,821 | -6.06% |
| 2026-09-08 | 26.87 | 27.8 | 25.63 | 27.25 | 304,056 | -0.55% |
| 2026-09-04 | 26.11 | 27.9 | 24.48 | 27.4 | 114,537 | +4.90% |
| 2026-09-03 | 27.67 | 27.96 | 25.91 | 26.12 | 423,788 | -5.02% |
| 2026-09-02 | 27.93 | 28.16 | 26.77 | 27.5 | 237,052 | -0.95% |
| 2026-09-01 | 27.41 | 28.8 | 27.06 | 27.765 | 211,238 | +0.27% |
| 2026-08-31 | 28.85 | 29.905 | 27.27 | 27.69 | 94,501 | -4.02% |
| 2026-08-28 | 29.38 | 30.55 | 28.6 | 28.85 | 205,151 | -1.50% |
| 2026-08-27 | 30.3 | 30.39 | 28.85 | 29.29 | 36,685 | -3.67% |
| 2026-08-26 | 30.43 | 32.57 | 29.57 | 30.405 | 91,032 | -1.44% |
| 2026-08-25 | 30.96 | 31.82 | 30.07 | 30.85 | 258,272 | -0.87% |
| 2026-08-24 | 30.45 | 31.41 | 29.54 | 31.12 | 29,686 | +2.20% |
| 2026-08-21 | 29.48 | 30.45 | 27 | 30.45 | 69,645 | +3.47% |
| 2026-08-20 | 27.76 | 29.6 | 27.1 | 29.43 | 366,640 | +5.67% |
| 2026-08-19 | 25.01 | 27.85 | 24.63 | 27.85 | 92,809 | +12.80% |
| 2026-08-18 | 24.05 | 25.64 | 23.9 | 24.69 | 331,444 | +3.31% |
| 2026-08-17 | 23.15 | 26.75 | 22.96 | 23.9 | 49,749 | +1.70% |
| 2026-08-14 | 23.24 | 24.48 | 22.52 | 23.5 | 75,808 | +1.25% |
| 2026-08-13 | 22.89 | 23.415 | 22.23 | 23.21 | 411,282 | +2.97% |
| 2026-08-12 | 23.01 | 23.02 | 21.48 | 22.54 | 86,459 | +0.85% |
| 2026-08-11 | 22.65 | 23.555 | 21.76 | 22.35 | 61,485 | -1.11% |
| 2026-08-10 | 23.76 | 24.245 | 22.6 | 22.6 | 246,845 | -5.72% |
| 2026-08-07 | 23.49 | 25.04 | 23.335 | 23.97 | 62,782 | +2.17% |
| 2026-08-06 | 23.72 | 23.72 | 22.6 | 23.46 | 42,256 | -0.09% |
| 2026-08-05 | 22.75 | 23.6 | 22.608 | 23.48 | 5,176 | +3.21% |
| 2026-08-04 | 22.46 | 22.77 | 21.85 | 22.75 | 32,863 | +2.80% |
| 2026-08-03 | 21.64 | 23.335 | 21.5 | 22.13 | 113,176 | +2.22% |
| 2026-07-31 | 21.19 | 21.65 | 20.2 | 21.65 | 21,130 | +2.17% |
| 2026-07-30 | 22.1 | 22.5 | 19.22 | 21.19 | 149,000 | -3.02% |
| 2026-07-29 | 22.67 | 23.3 | 21.58 | 21.85 | 117,558 | -3.62% |
| 2026-07-28 | 22.92 | 23.59 | 22.51 | 22.67 | 86,156 | -1.09% |
| 2026-07-27 | 23.76 | 24.1 | 22.55 | 22.92 | 187,182 | -3.21% |
| 2026-07-24 | 22.89 | 23.915 | 22.5 | 23.68 | 38,480 | +3.50% |
| 2026-07-23 | 23.7 | 23.73 | 22.51 | 22.88 | 94,406 | -2.56% |
| 2026-07-22 | 24.5 | 24.75 | 22.57 | 23.48 | 254,917 | -0.93% |
| 2026-07-21 | 23.25 | 24.55 | 22.95 | 23.7 | 85,145 | +1.28% |
| 2026-07-20 | 24.4 | 24.7 | 22.8 | 23.4 | 109,126 | -5.03% |
| 2026-07-17 | 23.68 | 24.64 | 23.1 | 24.64 | 108,324 | +4.05% |
| 2026-07-16 | 25.21 | 25.785 | 23.24 | 23.68 | 193,635 | -6.18% |
| 2026-07-15 | 23.01 | 25.59 | 22.95 | 25.24 | 170,505 | +8.79% |
| 2026-07-14 | 22.6 | 24.56 | 22.6 | 23.2 | 100,840 | -3.33% |
| 2026-07-13 | 24.3 | 25.74 | 23.5 | 24 | 121,271 | +0.84% |
| 2026-07-10 | 26.5 | 27.13 | 23.16 | 23.8 | 143,335 | -10.12% |
| 2026-07-09 | 26.27 | 26.64 | 25.25 | 26.48 | 152,051 | +1.38% |
| 2026-07-08 | 25.5 | 26.9 | 23.75 | 26.12 | 45,558 | +0.46% |
| 2026-07-07 | 22.66 | 26.21 | 22.66 | 26 | 33,752 | +2.93% |
| 2026-07-06 | 24.65 | 25.26 | 24.29 | 25.26 | 62,608 | +0.00% |
| 2026-07-02 | 25.293 | 25.365 | 22.76 | 25.26 | 6,893 | +1.32% |
| 2026-07-01 | 25.09 | 25.94 | 22.26 | 24.93 | 12,651 | +0.69% |
| 2026-06-30 | 23.86 | 24.98 | 23.86 | 24.76 | 16,216 | +1.98% |
| 2026-06-29 | 23.89 | 24.4 | 23.74 | 24.28 | 5,250 | +4.16% |
| 2026-06-26 | 22.49 | 23.71 | 22 | 23.31 | 54,316 | +4.04% |
| 2026-06-25 | 23.065 | 23.398 | 22.17 | 22.405 | 18,353 | -2.42% |
| 2026-06-24 | 23.17 | 23.755 | 22.42 | 22.962 | 26,364 | -1.03% |
| 2026-06-23 | 23.21 | 23.99 | 22.76 | 23.2 | 74,327 | -0.19% |
| 2026-06-22 | 22.48 | 23.245 | 22.31 | 23.245 | 17,026 | +3.54% |
| 2026-06-18 | 22.4 | 22.916 | 22.14 | 22.45 | 38,776 | +0.40% |
| 2026-06-17 | 22 | 22.95 | 21.372 | 22.36 | 34,547 | +0.47% |
| 2026-06-16 | 22.135 | 22.883 | 22 | 22.255 | 58,755 | -0.82% |
| 2026-06-15 | 21.88 | 22.95 | 21.8 | 22.44 | 13,104 | +1.54% |
| 2026-06-12 | 21.901 | 23.13 | 21.901 | 22.1 | 24,756 | -2.34% |
| 2026-06-11 | 22.145 | 23.17 | 22.145 | 22.63 | 12,300 | +0.35% |
| 2026-06-10 | 23.275 | 23.41 | 22.01 | 22.55 | 13,134 | -3.30% |
| 2026-06-09 | 23.48 | 24.3 | 22.9 | 23.32 | 24,762 | +1.39% |
| 2026-06-08 | 23.75 | 23.94 | 22.75 | 23 | 39,317 | -2.09% |
| 2026-06-05 | 23.49 | 23.925 | 22.87 | 23.49 | 22,939 | +0.56% |
| 2026-06-04 | 24.24 | 24.25 | 23.213 | 23.36 | 22,836 | -2.83% |
| 2026-06-03 | 22.96 | 24.11 | 22.28 | 24.04 | 62,083 | +6.94% |
| 2026-06-02 | 22.29 | 24.1 | 22.01 | 22.48 | 65,804 | -0.22% |
| 2026-06-01 | 23.14 | 23.14 | 21.67 | 22.53 | 23,934 | -1.18% |
| 2026-05-29 | 23.59 | 24.21 | 22.8 | 22.8 | 30,334 | -2.31% |
| 2026-05-28 | 24 | 25 | 23.34 | 23.34 | 33,285 | -0.89% |
| 2026-05-27 | 23.99 | 24.705 | 23.44 | 23.55 | 39,868 | -1.05% |
| 2026-05-26 | 23.8 | 24.7 | 22.83 | 23.8 | 43,262 | +0.00% |
| 2026-05-22 | 25.31 | 25.535 | 23.789 | 23.8 | 21,056 | -3.09% |
| 2026-05-21 | 24.59 | 25.6 | 24.125 | 24.56 | 20,989 | +2.08% |
| 2026-05-20 | 24.65 | 25.43 | 23.52 | 24.06 | 31,486 | -2.51% |
| 2026-05-19 | 24.66 | 26.6 | 23.965 | 24.68 | 59,146 | -1.06% |
| 2026-05-18 | 25.52 | 26.7 | 24.73 | 24.945 | 49,132 | -4.21% |
| 2026-05-15 | 28 | 28 | 24.605 | 26.04 | 41,455 | -8.95% |
| 2026-05-14 | 28.1 | 29.7 | 27.75 | 28.6 | 26,080 | -0.35% |
| 2026-05-13 | 28.98 | 29.08 | 27.5 | 28.7 | 50,415 | +0.07% |