Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

ProKidney Corp. (PROK)

Compare
0.7959
+0.0858
+(12.08%)
At close: April 16 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.68300.87000.66000.79600.79602,259,500
Apr 15, 20250.77001.18000.65000.71000.71004,885,400
Apr 14, 20250.79000.82900.70000.74000.7400739,500
Apr 11, 20250.60000.73100.59700.73100.7310606,300
Apr 10, 20250.60400.64000.56300.61400.61401,465,800
Apr 9, 20250.49700.61300.46000.58300.5830771,200
Apr 8, 20250.61900.64200.48100.51100.5110828,700
Apr 7, 20250.58200.66400.50800.59200.5920520,800
Apr 4, 20250.69400.70000.55000.59900.59904,881,000
Apr 3, 20250.79000.82700.68200.71100.7110515,700
Apr 2, 20250.81500.89200.80000.84000.8400651,500
Apr 1, 20250.86000.90500.82500.83000.83001,058,900
Mar 31, 20250.91401.00000.85600.87600.8760363,000
Mar 28, 20250.95000.99300.89100.91000.9100403,300
Mar 27, 20250.95000.99800.90000.94300.9430298,200
Mar 26, 20251.01001.02000.94000.94000.9400285,800
Mar 25, 20251.04001.06000.99001.01001.0100241,400
Mar 24, 20251.00001.05000.99001.02001.0200240,800
Mar 21, 20250.94201.03000.86500.96000.9600824,600
Mar 20, 20250.99101.03000.93300.94200.9420257,500
Mar 19, 20251.00001.03800.95000.99100.9910191,200
Mar 18, 20251.03001.05000.95100.97000.9700471,100
Mar 17, 20250.97001.07000.96901.04001.0400240,700
Mar 14, 20250.98001.07000.94000.98400.9840480,700
Mar 13, 20250.99101.03000.94300.95300.9530490,800
Mar 12, 20251.02001.06000.98700.99000.9900768,000
Mar 11, 20250.99001.06000.95001.04501.0450252,000
Mar 10, 20251.02001.06000.94000.97700.9770415,800
Mar 7, 20251.06001.08001.01001.05001.0500281,400
Mar 6, 20251.04001.05001.00001.04001.0400960,300
Mar 5, 20251.03001.08000.99201.04001.0400805,100
Mar 4, 20251.09001.10000.98001.03001.03001,628,900
Mar 3, 20251.25001.31501.09001.09501.09501,653,900
Feb 28, 20251.25001.28001.21001.23001.2300692,800
Feb 27, 20251.30001.34001.25001.25501.2550288,000
Feb 26, 20251.47001.47001.29001.30001.3000487,700
Feb 25, 20251.52001.52001.37001.46001.4600395,500
Feb 24, 20251.53001.53001.42001.50001.5000320,500
Feb 21, 20251.57001.57001.47001.50001.5000320,800
Feb 20, 20251.55001.56501.51001.52001.5200196,300
Feb 19, 20251.51001.59001.50001.57001.5700210,500
Feb 18, 20251.62001.64001.52001.53001.5300195,500
Feb 14, 20251.61001.67001.56501.61001.6100203,600
Feb 13, 20251.58001.66001.52001.60001.6000370,200
Feb 12, 20251.55001.58001.51001.54001.54001,227,200
Feb 11, 20251.55001.60001.53501.55001.5500235,400
Feb 10, 20251.60001.61001.55001.59001.5900175,400
Feb 7, 20251.64001.68001.55001.56001.5600288,300
Feb 6, 20251.70001.75001.63501.66001.6600287,900
Feb 5, 20251.58001.71501.58001.67001.6700562,100
Feb 4, 20251.55001.64001.55001.58001.5800295,400
Feb 3, 20251.57001.68001.55001.55001.5500343,300
Jan 31, 20251.68001.77001.60001.65001.6500384,200
Jan 30, 20251.64001.73001.61801.67001.6700349,400
Jan 29, 20251.61001.67801.56501.60001.6000341,600
Jan 28, 20251.64001.65001.57501.62001.6200167,000
Jan 27, 20251.70001.79001.57501.65001.6500459,700
Jan 24, 20251.72001.82001.70001.72001.7200266,000
Jan 23, 20251.65001.71001.64001.70001.7000163,900
Jan 22, 20251.78001.81001.67001.67001.6700350,700
Jan 21, 20251.69001.82001.64001.79001.7900428,400
Jan 17, 20251.68001.69001.61001.66001.6600295,100
Jan 16, 20251.57001.68001.50001.65001.6500887,500
Jan 15, 20251.65001.69001.55001.58001.5800557,600
Jan 14, 20251.69001.69001.54501.58001.5800393,000
Jan 13, 20251.55001.65501.46001.65001.6500490,200
Jan 10, 20251.61001.63001.55801.62001.6200553,100
Jan 8, 20251.83001.83001.64001.66001.6600283,600
Jan 7, 20251.84001.88001.76501.83001.8300572,400
Jan 6, 20251.89001.90001.78001.81001.8100676,000
Jan 3, 20251.74001.89001.74001.86001.8600792,400
Jan 2, 20251.73001.84501.65501.73001.7300879,300
Dec 31, 20241.79001.80001.65001.69001.6900445,200
Dec 30, 20241.70001.77001.64001.74501.7450297,700
Dec 27, 20241.80001.80001.61501.70001.7000445,400
Dec 26, 20241.77001.82001.72501.80001.8000246,700
Dec 24, 20241.71001.81001.65001.78001.7800382,600
Dec 23, 20241.55001.72001.51001.69001.6900514,600
Dec 20, 20241.42001.54501.40601.51001.51001,339,300
Dec 19, 20241.56001.65001.43001.46001.4600483,700
Dec 18, 20241.84001.84001.53001.53501.5350789,800
Dec 17, 20241.83001.91001.75001.85001.8500464,800
Dec 16, 20241.82002.03001.77001.84001.8400436,500
Dec 13, 20241.89001.89001.70001.79501.7950499,100
Dec 12, 20242.05002.09001.84501.88001.8800353,200
Dec 11, 20242.07002.10501.97002.05002.0500283,100
Dec 10, 20242.02002.05001.88502.04002.0400434,900
Dec 9, 20242.11002.16801.99002.01002.0100275,000
Dec 6, 20241.95002.09501.88002.07002.0700347,000
Dec 5, 20242.04002.04001.90001.91001.9100274,100
Dec 4, 20241.98002.01001.87002.01002.0100376,200
Dec 3, 20242.13002.16001.90001.94001.9400577,100
Dec 2, 20242.00002.18501.98002.13002.1300658,000
Nov 29, 20241.89002.20501.88002.00002.0000674,200
Nov 27, 20241.91001.95001.80001.85001.8500437,500
Nov 26, 20241.83001.95001.79001.88001.8800554,100
Nov 25, 20241.73001.88001.71501.83001.8300380,400
Nov 22, 20241.75001.75001.61001.69001.6900370,600
Nov 21, 20241.66001.80001.65001.74001.7400254,000
Nov 20, 20241.81001.81001.62001.65001.6500329,800
Nov 19, 20241.65001.80001.50001.80001.8000492,700
Nov 18, 20241.74001.77501.61501.65501.6550268,100
Nov 15, 20242.18002.18001.69001.69501.6950692,100
Nov 14, 20242.11002.26502.01002.15002.1500444,400
Nov 13, 20242.12002.25002.01102.07002.0700441,300
Nov 12, 20242.14002.15001.95002.05002.0500564,000
Nov 11, 20242.07002.15002.02002.15002.1500390,700
Nov 8, 20241.95002.03101.89002.00002.0000903,400
Nov 7, 20241.85001.94001.80001.93001.9300846,200
Nov 6, 20241.70001.85001.63001.83001.8300926,500
Nov 5, 20241.58001.64001.57001.62001.6200363,100
Nov 4, 20241.54001.58001.49001.56001.5600290,000
Nov 1, 20241.60001.64001.49501.55001.5500389,100
Oct 31, 20241.67001.73101.60001.60001.6000208,600
Oct 30, 20241.72001.76001.68001.68001.6800226,900
Oct 29, 20241.76001.79001.67001.72001.7200244,400
Oct 28, 20241.79001.83001.73001.79001.7900280,600
Oct 25, 20241.76001.79001.69501.75001.7500216,900
Oct 24, 20241.73001.78501.72001.72501.7250249,800
Oct 23, 20241.82001.85001.65001.70001.7000473,600
Oct 22, 20241.89001.89001.80001.85001.8500287,900
Oct 21, 20241.92001.96301.83001.87001.8700306,300
Oct 18, 20241.98002.03001.93001.97001.9700241,600
Oct 17, 20241.93002.03001.84001.98001.9800414,800
Oct 16, 20241.75001.96001.74501.95001.9500446,800
Oct 15, 20241.74001.77001.67001.73001.7300254,700
Oct 14, 20241.84001.90001.71001.75001.7500361,200
Oct 11, 20241.69001.84001.67101.83001.8300439,100
Oct 10, 20241.65001.72001.63001.70001.7000647,700
Oct 9, 20241.73001.76001.60001.71001.7100526,100
Oct 8, 20241.58001.82001.56001.73001.7300593,100
Oct 7, 20241.61001.68001.52001.55501.5550341,000
Oct 4, 20241.57001.74001.54101.69501.6950428,100
Oct 3, 20241.61001.67001.48001.55501.55501,164,600
Oct 2, 20241.66001.68001.60001.64501.6450648,900
Oct 1, 20241.93001.93001.69001.70501.7050539,900
Sep 30, 20241.86002.00001.86001.92001.9200592,900
Sep 27, 20242.00002.03001.80001.86001.8600905,300
Sep 26, 20242.15002.20002.03002.04002.0400581,700
Sep 25, 20242.25002.26002.00002.06002.0600682,300
Sep 24, 20242.19002.29002.14002.27502.2750454,700
Sep 23, 20242.51002.52002.18002.19502.1950710,200
Sep 20, 20242.38002.54002.21002.46002.46009,485,200
Sep 19, 20242.44002.57002.37102.39002.39003,070,800
Sep 18, 20242.41002.42002.31502.39002.39002,644,100
Sep 17, 20242.35002.41002.34002.39002.3900590,200
Sep 16, 20242.39002.40002.30002.34002.3400502,500
Sep 13, 20242.32002.42002.32002.39002.3900557,200
Sep 12, 20242.38002.40002.29002.38002.3800384,100
Sep 11, 20242.42002.42002.37002.40002.4000465,100
Sep 10, 20242.50002.50002.35002.41002.4100578,200
Sep 9, 20242.36002.42002.30202.39002.3900944,800
Sep 6, 20242.34002.40002.27002.33002.3300400,700
Sep 5, 20242.20002.39002.07002.37002.3700409,100
Sep 4, 20242.31002.40002.17002.18002.1800337,100
Sep 3, 20242.42002.45002.32002.40002.4000497,200
Aug 30, 20242.38002.41502.27002.40002.4000221,500
Aug 29, 20242.28002.42002.25002.38002.3800574,200
Aug 28, 20242.16002.36002.16002.21002.2100436,700
Aug 27, 20242.39002.39002.20002.21002.2100273,700
Aug 26, 20242.40002.41002.33002.39002.3900291,400
Aug 23, 20242.19002.40002.19002.39002.3900254,800
Aug 22, 20242.39002.40002.15002.18002.1800424,900
Aug 21, 20242.39002.40002.35002.39002.3900251,700
Aug 20, 20242.38002.41002.28002.34002.3400168,800
Aug 19, 20242.40002.40502.32002.40002.4000251,700
Aug 16, 20242.43002.43002.33002.40002.4000235,400
Aug 15, 20242.34002.41902.31002.39002.3900252,800
Aug 14, 20242.32002.44002.20002.28002.28001,094,500
Aug 13, 20242.09002.33002.05002.27002.2700321,000
Aug 12, 20242.30002.30002.02002.08002.0800481,900
Aug 9, 20242.17002.25002.12002.18002.1800277,500
Aug 8, 20241.90002.10001.85302.09002.0900377,300
Aug 7, 20241.90001.91001.73001.83001.8300358,900
Aug 6, 20241.81001.90001.71501.84001.8400273,700
Aug 5, 20241.90001.90201.58001.80001.8000692,500
Aug 2, 20242.07002.20002.04002.05002.0500337,500
Aug 1, 20242.29002.34001.98302.18002.1800894,900
Jul 31, 20242.21002.40002.18002.34002.3400358,500
Jul 30, 20242.40002.44002.15002.22002.2200207,000
Jul 29, 20242.44002.50002.34002.35002.3500685,400
Jul 26, 20242.46002.52002.38102.45002.4500716,000
Jul 25, 20242.12002.40002.12002.40002.4000412,200
Jul 24, 20242.27002.35002.09002.10002.1000430,100
Jul 23, 20242.15002.35002.09002.34002.3400408,700
Jul 22, 20242.11002.14002.02002.14002.1400345,200
Jul 19, 20242.24002.24002.08002.11002.1100279,700
Jul 18, 20242.40002.40002.07002.19002.1900565,800
Jul 17, 20242.40002.41002.25002.30002.3000487,600
Jul 16, 20242.44002.46002.26002.41002.4100769,800
Jul 15, 20242.37002.44002.30002.39002.3900498,200
Jul 12, 20242.49002.52002.30002.35002.3500374,600
Jul 11, 20242.55002.59002.39002.40002.4000471,300
Jul 10, 20242.55002.55002.45002.50002.5000241,900
Jul 9, 20242.17002.50002.17002.50002.5000411,300
Jul 8, 20242.27002.35002.17002.21002.2100302,600
Jul 5, 20242.34002.34002.22002.25002.2500343,500
Jul 3, 20242.28002.37002.25002.33002.3300495,500
Jul 2, 20242.46002.48002.12002.24002.2400881,700
Jul 1, 20242.46002.58002.44002.50002.5000561,600
Jun 28, 20242.50802.52002.27002.46002.46003,440,500
Jun 27, 20242.27002.48002.27002.42002.4200550,200
Jun 26, 20242.39002.39502.20002.27002.2700415,900
Jun 25, 20242.39002.43502.21002.23002.2300371,800
Jun 24, 20242.46002.53002.27002.31002.31001,092,900
Jun 21, 20242.60002.61002.41002.50002.5000592,400
Jun 20, 20242.73002.74702.44002.56002.5600855,600
Jun 18, 20242.96003.00002.66102.68002.6800405,300
Jun 17, 20242.94002.99502.68002.92002.9200948,200
Jun 14, 20242.94003.04702.71502.73002.7300443,200
Jun 13, 20242.83003.05002.61002.97002.97001,116,100
Jun 12, 20242.16003.39002.06202.99002.99007,153,800
Jun 11, 20242.56002.70002.16002.42002.42002,158,000
Jun 10, 20243.31003.43002.48003.02003.02003,118,600
Jun 7, 20243.57003.60003.14003.19003.1900298,400
Jun 6, 20243.69003.81303.47003.60003.6000479,800
Jun 5, 20243.21003.68503.21003.68003.6800689,200
Jun 4, 20243.08003.33003.03003.21003.2100460,600
Jun 3, 20243.52003.94003.00003.03003.0300748,300
May 31, 20244.22004.25803.27003.48003.4800565,700
May 30, 20243.95004.27503.90004.20004.2000675,400
May 29, 20243.70004.35003.66503.96003.96001,178,000
May 28, 20243.40003.79003.40003.71003.7100594,600
May 24, 20243.60003.69003.36003.37003.3700317,900
May 23, 20243.62003.69503.42003.51003.5100811,100
May 22, 20243.68003.76003.57003.62003.6200551,500
May 21, 20243.90004.00303.50203.70003.7000649,800
May 20, 20244.10004.44003.71003.88003.88001,199,200
May 17, 20243.79004.06503.70004.05504.0550546,800
May 16, 20243.94003.94003.73003.79003.7900412,500
May 15, 20243.95004.33003.63003.92003.92001,434,200
May 14, 20243.25004.33003.14004.12004.12002,703,500
May 13, 20242.90003.23002.86603.08003.0800488,200
May 10, 20242.65002.86002.60002.81002.8100459,700
May 9, 20242.46002.65502.41002.61002.6100505,400
May 8, 20242.34002.49002.28102.42002.4200297,600
May 7, 20242.24002.41002.19002.39002.3900385,000
May 6, 20242.21002.32002.11002.24002.2400294,300
May 3, 20242.18002.37002.03002.20002.2000575,100
May 2, 20242.16002.23002.12502.15002.1500351,300
May 1, 20242.09002.26002.09002.16002.1600518,100
Apr 30, 20242.27002.39402.03002.06502.0650630,800
Apr 29, 20242.16002.46002.16002.30002.3000778,800
Apr 26, 20242.68003.02002.06002.12002.12001,533,600
Apr 25, 20242.62002.73002.47002.71002.7100495,800
Apr 24, 20242.51002.72502.42002.71002.7100541,600
Apr 23, 20242.72002.85002.39002.53002.53001,152,600
Apr 22, 20242.01002.81902.01002.72002.72002,804,600
Apr 19, 20242.32002.45001.97002.04002.0400783,400
Apr 18, 20242.77002.78501.95002.40002.40001,505,600
Apr 17, 20242.79003.37002.75002.84002.84003,434,700

Related Tickers

PCSA Processa Pharmaceuticals, Inc.
0.2540
-7.40%
 
IMAB I-Mab
0.8413
-8.19%
 
VRAX Virax Biolabs Group Limited
1.0300
-2.83%
 
ALLK Allakos Inc.
0.3230
0.00%
 
DWTX Dogwood Therapeutics, Inc.
3.7300
-10.34%
 
ARTL Artelo Biosciences, Inc.
0.9700
-5.83%
 
MTVA MetaVia Inc.
0.7343
-9.35%
 
APM Aptorum Group Limited
0.9149
-15.29%
 
HEPA Hepion Pharmaceuticals, Inc.
0.3430
-2.00%
 
SKYE Skye Bioscience, Inc.
1.5800
-7.60%