Skip to main content
Precipio, Inc. (PRPO)
NASDAQ: PRPO · Real-Time Price · USD
25.65
-0.88 (-3.33%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Precipio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.6026.6025.2425.86--2.54%55,980
Mar 6, 202626.6026.6026.0026.5326.530.05%10,431
Mar 5, 202625.6327.0025.6326.5226.52-1.16%9,773
Mar 4, 202624.8727.0024.8726.8326.836.64%14,585
Mar 3, 202624.7625.5024.3125.1625.161.94%23,583
Mar 2, 202624.0824.8123.1124.6824.682.49%18,727
Feb 27, 202622.9024.0822.9024.0824.08-0.88%18,512
Feb 26, 202622.9224.3022.9224.3024.306.89%12,041
Feb 25, 202623.8124.6922.3122.7322.73-3.89%21,426
Feb 24, 202625.2325.2323.5423.6523.65-4.75%36,137
Feb 23, 202625.5025.5024.4024.8324.83-2.09%10,599
Feb 20, 202623.6125.4623.6125.3625.367.41%14,305
Feb 19, 202623.9024.0023.6123.6123.61-0.88%10,001
Feb 18, 202621.7524.3021.7523.8223.821.36%36,650
Feb 17, 202623.5024.2023.0623.5023.500.47%31,447
Feb 13, 202622.2023.3922.2023.3923.394.33%23,613
Feb 12, 202622.0522.9421.5022.4222.424.28%17,394
Feb 11, 202621.1922.1021.0021.5021.501.56%7,571
Feb 10, 202619.5621.3219.5621.1721.176.92%26,783
Feb 9, 202620.4220.7619.5219.8019.80-1.30%32,703
Feb 6, 202621.8721.8720.0020.0620.06-1.52%9,056
Feb 5, 202622.6723.5019.8620.3720.37-10.34%15,262
Feb 4, 202622.9624.0422.7222.7222.72-6.31%22,706
Feb 3, 202622.2524.2522.2524.2524.25-2.02%10,879
Feb 2, 202625.0025.0024.7424.7524.750.86%9,825
Jan 30, 202624.3924.9924.0724.5424.541.15%6,579
Jan 29, 202625.0025.4322.3224.2624.26-1.98%15,174
Jan 28, 202626.0026.9824.1324.7524.751.02%9,671
Jan 27, 202625.1025.1024.4024.5024.50-2.00%11,233
Jan 26, 202624.9025.2524.9025.0025.001.83%6,351
Jan 23, 202624.2025.6424.2024.5524.550.70%12,843
Jan 22, 202624.4324.5123.7724.3824.38-1.26%6,707
Jan 21, 202624.9024.9224.5024.6924.69-0.04%4,257
Jan 20, 202623.0624.8223.0624.7024.705.11%20,327
Jan 16, 202624.0024.8323.3623.5023.50-2.08%15,817
Jan 15, 202624.7225.5423.6324.0024.00-6,176
Jan 14, 202625.0025.3323.1424.0024.00-6.65%18,237
Jan 13, 202625.8028.2625.0025.7125.71-1.35%3,653
Jan 12, 202624.5926.0624.2326.0626.065.21%4,824
Jan 9, 202623.5126.0023.1424.7724.777.28%13,242
Jan 8, 202623.2124.1923.0923.0923.09-0.78%5,109
Jan 7, 202623.1723.5422.9823.2723.271.26%15,077
Jan 6, 202623.7123.7122.9822.9822.98-3.20%4,261
Jan 5, 202623.7724.0023.5023.7423.74-0.34%5,316
Jan 2, 202623.0924.9222.8023.8223.823.66%6,345
Dec 31, 202522.5023.4922.5022.9822.98-1.84%5,721
Dec 30, 202522.4023.8322.4023.4123.410.99%4,189
Dec 29, 202523.8423.8422.7023.1823.18-2.44%10,452
Dec 26, 202524.6024.6023.2423.7623.76-0.53%5,600
Dec 24, 202523.2924.1823.2923.8923.892.56%2,041
Dec 23, 202523.5024.0322.4623.2923.290.82%9,667
Dec 22, 202522.1023.9622.1023.1023.104.10%6,864
Dec 19, 202523.3523.7522.1222.1922.19-4.31%8,451
Dec 18, 202522.7024.0022.1923.1923.19-3.05%8,500
Dec 17, 202524.6425.0323.8123.9223.92-0.42%16,489
Dec 16, 202524.3424.8624.0224.0224.02-0.17%12,328
Dec 15, 202524.0024.6824.0024.0624.06-3.64%2,478
Dec 12, 202524.0224.9724.0224.9724.970.06%6,388
Dec 11, 202523.9925.3623.9924.9524.953.24%5,649
Dec 10, 202523.9225.6223.9224.1724.17-1.15%10,263
Dec 9, 202524.8424.9924.3024.4524.45-1.65%7,411
Dec 8, 202524.8424.9724.4924.8624.863.50%5,062
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