Skip to main content
Precipio, Inc. (PRPO)
NASDAQ: PRPO · Real-Time Price · USD
24.02
-0.59 (-2.40%)
At close: Dec 5, 2025, 4:00 PM EST
24.50
+0.48 (2.00%)
After-hours: Dec 5, 2025, 4:39 PM EST

Precipio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.0125.0524.0024.0224.02-2.40%4,575
Dec 4, 202526.0026.0023.8424.6124.61-3.11%7,087
Dec 3, 202523.0925.5023.0925.4025.403.42%15,524
Dec 2, 202523.6024.5623.0624.5624.568.82%15,319
Dec 1, 202524.2824.4422.5022.5722.57-7.23%24,209
Nov 28, 202524.7124.9924.3324.3324.332.44%2,030
Nov 26, 202524.4524.4923.5023.7523.756.60%4,715
Nov 25, 202524.1524.1522.0022.2822.28-9.39%23,746
Nov 24, 202524.8525.4523.6724.5924.590.37%15,523
Nov 21, 202525.6025.6024.5024.5024.50-4.37%6,844
Nov 20, 202526.7528.5025.2225.6225.62-2.40%29,625
Nov 19, 202524.1027.2923.5826.2526.2512.28%36,124
Nov 18, 202521.3923.4520.2123.3823.3811.17%35,078
Nov 17, 202519.0821.4919.0821.0321.038.79%17,929
Nov 14, 202519.6119.7018.5019.3319.33-0.97%17,442
Nov 13, 202519.4019.9019.2619.5219.52-2.40%8,299
Nov 12, 202520.9021.0019.4020.0020.00-0.95%15,853
Nov 11, 202520.1420.4620.0720.1920.19-0.24%7,974
Nov 10, 202519.9920.2419.9920.2420.241.20%1,266
Nov 7, 202520.0220.5019.9020.0020.00-1.40%4,412
Nov 6, 202521.4121.4120.0020.2920.29-1.77%3,178
Nov 5, 202520.0520.9519.7520.6520.652.89%4,498
Nov 4, 202520.0022.2819.0020.0720.070.50%8,962
Nov 3, 202521.1821.1819.5119.9719.97-2.59%4,534
Oct 31, 202520.6620.6619.9820.5020.500.15%6,023
Oct 30, 202520.8621.5620.2220.4720.47-0.90%12,290
Oct 29, 202521.2421.5020.5020.6620.66-1.64%14,313
Oct 28, 202521.4721.4721.0021.0021.000.73%5,933
Oct 27, 202520.9921.6720.8520.8520.851.45%7,001
Oct 24, 202521.9821.9819.9220.5520.55-6.25%20,421
Oct 23, 202520.4922.0019.8021.9221.924.03%28,270
Oct 22, 202521.5621.5619.3421.0721.07-2.77%11,762
Oct 21, 202518.2422.0018.2221.6721.6718.80%25,514
Oct 20, 202518.0018.4118.0018.2418.245.74%5,841
Oct 17, 202518.0118.0616.4017.2517.25-7.51%22,741
Oct 16, 202517.9019.0017.7018.6518.656.09%23,696
Oct 15, 202517.0018.0016.4417.5817.583.41%11,442
Oct 14, 202518.8318.8316.5517.0017.00-9.33%23,363
Oct 13, 202519.0019.5718.7518.7518.75-1.51%2,863
Oct 10, 202520.6120.6118.8519.0419.04-3.16%8,731
Oct 9, 202518.7019.9318.7019.6619.667.14%13,304
Oct 8, 202518.7219.4517.7018.3518.35-2.11%47,781
Oct 7, 202520.2620.2718.5518.7518.75-7.25%6,371
Oct 6, 202520.7320.8020.1320.2120.21-2.74%4,159
Oct 3, 202520.6121.2319.7920.7820.78-0.34%9,126
Oct 2, 202520.6220.8519.3420.8520.851.71%7,418
Oct 1, 202518.3120.6018.3120.5020.5015.23%17,512
Sep 30, 202517.7818.6817.7817.7917.79-3.34%1,464
Sep 29, 202517.9918.4017.2318.4018.405.65%14,021
Sep 26, 202518.1818.1816.5017.4217.42-2.52%24,987
Sep 25, 202517.2618.4117.2617.8717.871.68%13,561
Sep 24, 202517.7518.9716.5417.5817.58-2.25%31,666
Sep 23, 202517.2518.6516.1417.9817.984.23%23,679
Sep 22, 202516.6917.6916.6917.2517.253.36%41,169
Sep 19, 202517.4917.5016.0016.6916.69-5.01%37,940
Sep 18, 202517.1917.7917.0017.5717.570.11%14,580
Sep 17, 202518.5018.5117.0017.5517.55-4.69%16,100
Sep 16, 202518.5118.8018.1518.4118.41-1.64%11,915
Sep 15, 202519.3419.8718.5218.7218.72-4.00%12,605
Sep 12, 202520.0020.0719.4819.5019.50-3.61%30,995
Sep 11, 202519.6120.4819.4020.2320.23-4.58%7,944
Sep 10, 202521.2021.2019.7721.2021.20-0.24%27,119
Sep 9, 202521.9722.3820.4521.2521.251.24%35,745
Sep 8, 202517.5322.3717.5320.9920.9918.32%53,551
Sep 5, 202516.1017.7816.1017.7417.7410.19%33,305
Sep 4, 202515.9016.1015.8016.1016.101.90%3,404
Sep 3, 202515.4015.9415.3515.8015.802.56%7,150
Sep 2, 202515.0616.3514.2815.4115.41-0.73%16,430
Aug 29, 202515.6715.8915.0915.5215.520.45%7,029
Aug 28, 202515.0615.7615.0615.4515.451.25%12,278
Aug 27, 202514.5716.2714.5715.2615.265.88%33,479
Aug 26, 202514.4014.4114.2414.4114.411.57%2,032
Aug 25, 202514.0414.4914.0414.1914.19-0.49%5,282
Aug 22, 202514.2714.2714.2114.2614.26-1.66%4,763
Aug 21, 202514.4914.5414.4014.5014.50-0.28%23,358
Aug 20, 202514.4514.5414.2114.5414.541.68%2,792
Aug 19, 202514.3514.6813.8014.3014.30-2.72%5,209
Aug 15, 202514.7415.0014.5014.7014.70-0.07%54,275
Aug 14, 202514.4015.4114.4014.7114.712.94%8,837
Aug 13, 202514.4214.4414.2414.2914.290.78%10,566
Aug 12, 202513.8514.3513.8514.1814.182.75%4,764
Aug 11, 202513.8014.1413.8013.8013.80-0.72%1,857
Aug 8, 202513.9014.0513.8013.9013.90-2.09%2,616
Aug 7, 202514.1514.3814.1014.2014.20-2.63%3,112
Aug 6, 202514.5714.5814.5714.5814.58-0.48%1,257
Aug 5, 202514.2514.6514.2514.6514.650.96%4,671
Aug 4, 202513.9214.5313.9214.5114.510.35%3,980
Aug 1, 202514.2414.4614.2414.4614.461.40%1,958
Jul 31, 202514.2514.2614.0014.2614.26-1.51%4,795
Jul 30, 202514.5814.5814.4514.4814.480.20%9,535
Jul 29, 202514.8014.8014.1014.4514.450.35%8,569
Jul 28, 202514.7514.9614.3014.4014.40-2.04%6,161
Jul 25, 202514.2114.7014.2114.7014.703.45%6,911
Jul 24, 202514.7414.7414.2114.2114.21-3.20%4,755
Jul 23, 202514.6514.7014.2214.6814.686.38%12,019
Jul 22, 202513.6115.0813.0213.8013.80-0.72%9,217
Jul 21, 202514.5015.1313.9013.9013.90-4.20%5,925
Jul 18, 202513.9214.7113.9114.5114.512.26%7,282
Jul 17, 202514.3614.9714.0214.1914.19-3.01%14,867
Jul 16, 202515.0215.4714.3614.6314.63-1.01%17,586