MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRPO — Precipio, Inc. Common Stock
NasdaqPrecipio, Inc. Common Stock
$23.52
+0.07(+0.30%)
- O
- 22.95
- H
- 24.03
- L
- 22.94
- V
- 66.43K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$23.52
Period Return+290.05%
Period High$33.63
Period Low$5.51
Avg Daily Volume37.8K
Total Trading Days365
PRPO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $22.95 | $24.03 | $22.94 | $23.52 | +$0.07 | +0.30% | 66,433 | $23.41 | $22.94 $24.03 |
| Oct 6, 2026 | $24.00 | $24.27 | $23.30 | $23.45 | $-0.55 | -2.29% | 18,164 | $23.79 | $23.30 $24.27 |
| Oct 5, 2026 | $23.11 | $24.12 | $22.90 | $24.00 | +$0.87 | +3.76% | 43,475 | $23.53 | $22.90 $24.12 |
| Oct 2, 2026 | $22.96 | $23.95 | $22.88 | $23.13 | +$0.40 | +1.76% | 22,695 | $23.46 | $22.88 $23.95 |
| Oct 1, 2026 | $23.79 | $23.83 | $22.45 | $22.73 | $-0.95 | -4.01% | 13,858 | $23.19 | $22.45 $23.83 |
| Sep 30, 2026 | $23.72 | $24.23 | $23.63 | $23.68 | +$0.10 | +0.42% | 74,243 | $23.84 | $23.63 $24.23 |
| Sep 29, 2026 | $23.71 | $23.75 | $22.90 | $23.58 | $-0.53 | -2.20% | 63,080 | $23.42 | $22.90 $23.75 |
| Sep 28, 2026 | $23.47 | $24.36 | $23.26 | $24.11 | +$0.46 | +1.95% | 72,396 | $24.01 | $23.26 $24.36 |
| Sep 25, 2026 | $24.33 | $24.62 | $23.45 | $23.65 | $-0.82 | -3.35% | 52,306 | $24.07 | $23.45 $24.62 |
| Sep 24, 2026 | $23.87 | $24.72 | $23.23 | $24.47 | +$0.63 | +2.64% | 58,204 | $24.00 | $23.23 $24.72 |
| Sep 23, 2026 | $26.22 | $26.31 | $23.58 | $23.84 | $-2.43 | -9.23% | 39,744 | $24.88 | $23.58 $26.31 |
| Sep 22, 2026 | $26.39 | $27.04 | $26.11 | $26.27 | $-0.53 | -1.96% | 80,490 | $26.44 | $26.11 $27.04 |
| Sep 21, 2026 | $26.50 | $26.80 | $26.00 | $26.79 | +$0.33 | +1.25% | 138,389 | $26.35 | $26.00 $26.80 |
| Sep 18, 2026 | $26.38 | $26.48 | $25.74 | $26.46 | +$0.02 | +0.08% | 192,263 | $26.14 | $25.74 $26.48 |
| Sep 17, 2026 | $26.98 | $26.98 | $26.09 | $26.44 | $-0.22 | -0.83% | 406,720 | $26.49 | $26.09 $26.98 |
| Sep 16, 2026 | $27.18 | $27.19 | $25.72 | $26.66 | $-0.50 | -1.84% | 39,086 | $26.24 | $25.72 $27.19 |
| Sep 15, 2026 | $27.23 | $27.71 | $26.53 | $27.16 | $-0.07 | -0.26% | 111,002 | $27.27 | $26.53 $27.71 |
| Sep 14, 2026 | $27.20 | $27.72 | $26.90 | $27.23 | $-0.09 | -0.33% | 62,641 | $27.11 | $26.90 $27.72 |
| Sep 11, 2026 | $27.03 | $28.00 | $26.25 | $27.32 | +$0.41 | +1.52% | 89,110 | $27.28 | $26.25 $28.00 |
| Sep 10, 2026 | $25.21 | $27.41 | $25.21 | $26.91 | +$1.31 | +5.12% | 236,332 | $26.20 | $25.21 $27.41 |
| Sep 9, 2026 | $27.10 | $27.10 | $25.50 | $25.60 | $-1.65 | -6.06% | 132,821 | $26.40 | $25.50 $27.10 |
| Sep 8, 2026 | $26.87 | $27.80 | $25.63 | $27.25 | $-0.15 | -0.55% | 304,056 | $26.56 | $25.63 $27.80 |
| Sep 4, 2026 | $26.11 | $27.90 | $24.48 | $27.40 | +$1.28 | +4.90% | 114,538 | $26.25 | $24.48 $27.90 |
| Sep 3, 2026 | $27.67 | $27.96 | $25.91 | $26.12 | $-1.38 | -5.02% | 423,788 | $27.10 | $25.91 $27.96 |
| Sep 2, 2026 | $27.93 | $28.16 | $26.77 | $27.50 | $-0.27 | -0.95% | 237,046 | $27.41 | $26.77 $28.16 |
| Sep 1, 2026 | $27.41 | $28.80 | $27.06 | $27.77 | +$0.08 | +0.27% | 211,238 | $28.04 | $27.06 $28.80 |
| Aug 31, 2026 | $28.85 | $29.91 | $27.27 | $27.69 | $-1.16 | -4.02% | 94,496 | $28.21 | $27.27 $29.91 |
| Aug 28, 2026 | $29.38 | $30.55 | $28.60 | $28.85 | $-0.44 | -1.50% | 205,152 | $29.49 | $28.60 $30.55 |
| Aug 27, 2026 | $30.30 | $30.39 | $28.85 | $29.29 | $-1.12 | -3.67% | 36,685 | $29.51 | $28.85 $30.39 |
| Aug 26, 2026 | $30.43 | $32.57 | $29.57 | $30.41 | $-0.45 | -1.44% | 91,032 | $30.67 | $29.57 $32.57 |