Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Procaps Group S.A. (NQ: PROC )

2.760 +0.140 (+5.34%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 8.250 8.510 8.100 8.510 30,233 +0.50(+6.24%)
May 27, 2022 7.110 8.202 7.110 8.010 37,025 +0.11(+1.39%)
May 26, 2022 6.840 8.150 6.840 7.900 17,046 +0.13(+1.67%)
May 24, 2022 7.770 394 -0.42(-5.13%)
May 23, 2022 7.810 8.290 7.750 8.190 8,274 +0.31(+3.93%)
May 20, 2022 8.260 8.260 7.880 7.880 2,518 +0.01(+0.13%)
May 19, 2022 8.510 8.510 7.800 7.870 22,011 -0.51(-6.09%)
May 18, 2022 7.390 8.380 6.920 8.380 26,489 +1.05(+14.32%)
May 17, 2022 7.500 7.500 7.330 7.330 2,546 -0.37(-4.81%)
May 16, 2022 7.130 7.705 7.130 7.700 24,055 -0.00(-0.01%)
May 13, 2022 7.701 7.701 7.701 7.701 239 +0.27(+3.64%)
May 12, 2022 7.510 7.830 7.430 7.430 41,503 -0.08(-1.08%)
May 11, 2022 7.313 7.690 7.313 7.511 1,955 +0.02(+0.28%)
May 10, 2022 7.550 7.550 5.860 7.490 9,034 -0.01(-0.13%)
May 06, 2022 7.500 72 -0.04(-0.53%)
May 05, 2022 7.845 7.845 7.540 7.540 951 -0.11(-1.44%)
May 04, 2022 7.920 8.050 7.560 7.650 3,928 +0.08(+1.06%)
May 03, 2022 8.250 8.250 7.500 7.570 70,981 -0.08(-1.05%)
May 02, 2022 8.010 8.255 7.600 7.650 94,760 -0.35(-4.37%)
Apr 29, 2022 8.370 8.460 7.940 8.000 12,525 -0.25(-3.03%)
Apr 28, 2022 8.280 8.280 7.980 8.250 92,378 +0.22(+2.74%)
Apr 27, 2022 7.990 8.255 7.930 8.030 22,998 +0.26(+3.35%)
Apr 26, 2022 8.400 8.400 7.760 7.770 17,029 -0.74(-8.70%)
Apr 25, 2022 7.760 8.510 7.760 8.510 52,970 +0.51(+6.37%)
Apr 22, 2022 8.030 8.150 7.790 8.000 17,447 -0.27(-3.26%)
Apr 20, 2022 8.270 117 +0.18(+2.22%)
Apr 19, 2022 7.800 8.090 7.550 8.090 83,720 +0.19(+2.41%)
Apr 18, 2022 8.000 8.050 7.755 7.900 46,653 -0.10(-1.25%)
Apr 14, 2022 8.170 8.170 7.940 8.000 8,423 +0.06(+0.76%)
Apr 13, 2022 8.050 8.200 7.900 7.940 15,941 -0.08(-1.00%)
Apr 12, 2022 7.900 8.490 7.900 8.020 8,316 +0.00(+0.00%)
Apr 11, 2022 8.400 8.400 7.835 8.020 45,426 -0.48(-5.65%)
Apr 08, 2022 8.530 8.560 8.330 8.500 31,303 +0.00(+0.00%)
Apr 07, 2022 8.540 8.545 8.400 8.500 24,444 +0.00(+0.00%)
Apr 06, 2022 8.500 8.575 8.190 8.500 33,859 +0.00(+0.00%)
Apr 05, 2022 8.438 8.656 8.438 8.500 36,388 +0.00(+0.00%)
Apr 04, 2022 8.430 8.550 8.300 8.500 121,742 +0.07(+0.83%)
Apr 01, 2022 8.970 8.970 8.400 8.430 15,734 -0.07(-0.82%)
Mar 31, 2022 8.358 8.800 8.358 8.500 47,821 +0.00(+0.00%)
Mar 30, 2022 8.802 8.802 8.160 8.500 32,650 +0.11(+1.31%)
Mar 29, 2022 8.750 8.750 8.190 8.390 82,724 -0.31(-3.56%)
Mar 28, 2022 8.402 8.980 8.402 8.700 12,322 -0.18(-2.03%)
Mar 25, 2022 8.710 8.990 8.530 8.880 40,041 +0.38(+4.47%)
Mar 24, 2022 8.650 8.650 8.390 8.500 2,361 +0.00(+0.00%)
Mar 23, 2022 8.490 8.500 8.380 8.500 1,810 -0.03(-0.35%)
Mar 22, 2022 8.600 8.600 8.390 8.530 10,551 -0.07(-0.81%)
Mar 21, 2022 8.250 8.870 8.250 8.600 24,908 +0.18(+2.14%)
Mar 18, 2022 8.250 8.510 8.200 8.420 97,819 +0.01(+0.12%)
Mar 17, 2022 8.280 8.740 8.000 8.410 106,655 +0.28(+3.44%)
Mar 16, 2022 8.460 8.840 8.080 8.130 60,280 -0.22(-2.63%)
Mar 15, 2022 8.220 8.989 8.220 8.350 20,798 -0.32(-3.69%)
Mar 14, 2022 8.450 9.040 7.870 8.670 24,521 -0.30(-3.34%)
Mar 11, 2022 8.830 9.200 8.450 8.970 66,185 -0.18(-1.97%)
Mar 10, 2022 9.250 9.250 8.950 9.150 27,999 -0.11(-1.19%)
Mar 09, 2022 9.050 9.490 9.050 9.260 19,282 +0.06(+0.65%)
Mar 08, 2022 9.281 9.281 9.060 9.200 9,314 +0.27(+3.02%)
Mar 07, 2022 9.280 9.500 8.910 8.930 9,676 -0.52(-5.50%)
Mar 04, 2022 9.480 9.670 9.150 9.450 14,244 -0.11(-1.15%)
Mar 03, 2022 9.590 10.20 9.010 9.560 127,629 +0.30(+3.24%)
Mar 02, 2022 8.820 9.500 8.820 9.260 41,729 +0.36(+4.04%)
Mar 01, 2022 8.930 9.120 8.800 8.900 43,603 -0.17(-1.87%)
Feb 28, 2022 8.790 9.230 8.668 9.070 89,300 +0.06(+0.67%)
Feb 25, 2022 8.930 9.320 8.850 9.010 39,114 +0.02(+0.22%)
Feb 24, 2022 8.160 8.990 8.140 8.990 44,444 +0.49(+5.76%)
Feb 23, 2022 8.050 8.500 7.800 8.500 121,021 +0.43(+5.33%)
Feb 22, 2022 7.750 8.165 7.750 8.070 32,062 +0.10(+1.25%)
Feb 18, 2022 7.970 0 -0.32(-3.86%)
Feb 17, 2022 8.020 8.300 7.450 8.290 121,674 +0.15(+1.84%)
Feb 16, 2022 8.110 8.490 8.000 8.140 13,801 -0.12(-1.45%)
Feb 15, 2022 8.660 8.660 7.360 8.260 213,935 -0.34(-3.95%)
Feb 14, 2022 8.890 8.890 8.050 8.600 47,968 -0.33(-3.70%)
Feb 11, 2022 9.160 9.375 8.490 8.930 77,121 -0.32(-3.46%)
Feb 10, 2022 9.310 9.650 9.160 9.250 46,917 -0.25(-2.63%)
Feb 09, 2022 9.090 9.500 9.020 9.500 47,899 +0.33(+3.60%)
Feb 08, 2022 9.020 9.180 9.020 9.170 3,311 +0.04(+0.44%)
Feb 07, 2022 9.330 9.400 9.010 9.130 29,351 -0.37(-3.89%)
Feb 04, 2022 9.320 9.500 9.110 9.500 49,101 -0.06(-0.63%)
Feb 03, 2022 9.250 9.560 9.560 6,277 +0.06(+0.63%)
Feb 02, 2022 9.310 9.590 9.150 9.500 12,043 +0.19(+2.04%)
Feb 01, 2022 9.490 9.600 9.270 9.310 6,044 -0.24(-2.51%)
Jan 31, 2022 9.270 9.550 19,499 +0.22(+2.36%)
Jan 28, 2022 9.500 9.540 9.050 9.330 22,892 -0.17(-1.79%)
Jan 27, 2022 9.390 9.650 9.300 9.500 22,569 +0.19(+2.04%)
Jan 26, 2022 9.480 9.480 9.060 9.310 9,907 -0.09(-0.96%)
Jan 25, 2022 9.370 9.500 9.180 9.400 11,615 +0.26(+2.84%)
Jan 24, 2022 9.520 9.520 9.000 9.140 13,672 +0.01(+0.11%)
Jan 21, 2022 9.640 9.670 9.110 9.130 20,510 -0.48(-4.99%)
Jan 20, 2022 9.500 9.690 9.150 9.610 51,558 +0.11(+1.16%)
Jan 19, 2022 9.290 9.690 9.115 9.500 26,864 +0.50(+5.56%)
Jan 18, 2022 9.080 9.740 9.000 9.000 17,231 -0.15(-1.64%)
Jan 14, 2022 9.150 0 -0.33(-3.48%)
Jan 13, 2022 9.420 9.820 9.350 9.480 14,759 +0.01(+0.11%)
Jan 12, 2022 9.770 9.980 9.350 9.470 58,324 +0.27(+2.93%)
Jan 11, 2022 9.320 9.410 9.140 9.200 5,373 +0.02(+0.22%)
Jan 10, 2022 9.360 9.700 9.120 9.180 9,204 -0.12(-1.29%)
Jan 07, 2022 9.390 9.510 9.080 9.300 17,102 +0.07(+0.76%)
Jan 06, 2022 9.750 9.750 9.230 9.230 40,753 -0.34(-3.55%)
Jan 05, 2022 9.750 9.805 9.380 9.570 33,685 -0.28(-2.84%)
Jan 04, 2022 9.850 9.980 9.550 9.850 15,841 +0.16(+1.65%)
Jan 03, 2022 9.240 9.980 9.240 9.690 38,647 -0.06(-0.62%)
Dec 31, 2021 9.600 9.980 9.350 9.750 17,613 +0.06(+0.62%)
Dec 30, 2021 9.760 9.760 9.370 9.690 11,878 -0.12(-1.22%)
Dec 29, 2021 9.310 9.850 9.310 9.810 8,273 +0.31(+3.26%)
Dec 28, 2021 9.600 9.840 9.370 9.500 7,634 +0.05(+0.53%)
Dec 27, 2021 9.240 9.980 9.240 9.450 28,230 -0.13(-1.36%)
Dec 23, 2021 9.850 9.850 9.280 9.580 20,034 -0.05(-0.52%)
Dec 22, 2021 9.430 10.00 9.050 9.630 23,004 +0.58(+6.41%)
Dec 21, 2021 9.340 9.450 9.000 9.050 9,779 -0.45(-4.74%)
Dec 20, 2021 8.740 9.710 8.740 9.500 13,059 +0.65(+7.34%)
Dec 17, 2021 9.380 10.00 8.459 8.850 13,021 -0.45(-4.84%)
Dec 16, 2021 9.130 9.355 9.130 9.300 5,624 -0.04(-0.43%)
Dec 15, 2021 8.850 9.350 8.470 9.340 18,483 +0.19(+2.08%)
Dec 14, 2021 9.510 9.540 9.000 9.150 28,288 +0.00(+0.00%)
Dec 13, 2021 10.40 10.40 8.800 9.150 78,693 -0.85(-8.50%)
Dec 10, 2021 10.10 10.10 9.850 10.00 7,776 -0.24(-2.34%)
Dec 09, 2021 10.15 10.49 9.800 10.24 88,929 +0.24(+2.40%)
Dec 08, 2021 9.760 10.15 9.760 10.00 15,283 +0.07(+0.70%)
Dec 07, 2021 9.530 10.20 9.500 9.930 71,544 +0.79(+8.64%)
Dec 06, 2021 10.20 10.20 9.120 9.140 35,662 -0.84(-8.42%)
Dec 03, 2021 10.14 10.20 9.320 9.980 39,880 +0.00(+0.00%)
Dec 02, 2021 9.700 10.41 9.670 9.980 158,173 +0.08(+0.81%)
Dec 01, 2021 10.00 10.48 9.680 9.900 13,343 -0.36(-3.51%)
Nov 30, 2021 9.590 10.26 9.550 10.26 57,922 +0.67(+6.99%)
Nov 29, 2021 9.990 10.02 9.450 9.590 47,999 +0.18(+1.91%)
Nov 26, 2021 9.750 9.980 8.110 9.410 67,871 -0.43(-4.37%)
Nov 24, 2021 9.720 10.05 9.720 9.840 1,019 +0.00(+0.00%)
Nov 23, 2021 10.15 10.17 9.720 9.840 25,904 -0.02(-0.20%)
Nov 22, 2021 9.720 9.900 9.720 9.860 10,198 -0.14(-1.40%)
Nov 19, 2021 10.50 10.50 9.810 10.00 12,950 +0.15(+1.52%)
Nov 18, 2021 9.880 9.890 9.850 9.850 3,170 -0.10(-1.01%)
Nov 17, 2021 9.840 10.00 9.700 9.950 21,057 +0.05(+0.51%)
Nov 16, 2021 9.860 9.900 9.740 9.900 1,950 -0.11(-1.10%)
Nov 15, 2021 10.08 10.08 10.01 10.01 997 -0.29(-2.82%)
Nov 12, 2021 9.890 10.30 9.760 10.30 40,006 +0.50(+5.07%)
Nov 11, 2021 9.750 9.803 9.750 9.803 3,158 +0.05(+0.54%)
Nov 10, 2021 9.720 9.750 7,943 +0.01(+0.10%)
Nov 09, 2021 9.840 10.08 9.730 9.740 25,115 -0.13(-1.32%)
Nov 08, 2021 9.900 10.52 9.770 9.870 29,082 -0.13(-1.30%)
Nov 05, 2021 9.980 10.01 9.810 10.00 3,046 +0.14(+1.42%)
Nov 04, 2021 9.750 10.49 9.610 9.860 63,355 +0.11(+1.13%)
Nov 03, 2021 9.970 10.18 9.700 9.750 15,030 -0.13(-1.32%)
Nov 02, 2021 10.25 10.25 9.430 9.880 72,944 -0.39(-3.80%)
Nov 01, 2021 10.32 10.41 10.03 10.27 25,627 -0.13(-1.25%)
Oct 29, 2021 10.26 10.81 9.665 10.40 124,631 +0.38(+3.79%)
Oct 28, 2021 9.960 10.17 10.02 91,256 +0.12(+1.21%)
Oct 27, 2021 9.590 10.05 9.590 9.900 108,279 +0.09(+0.92%)
Oct 26, 2021 9.830 9.810 232,112 +0.04(+0.41%)
Oct 25, 2021 10.50 9.400 9.770 143,316 -0.40(-3.93%)
Oct 22, 2021 11.98 11.98 9.820 10.17 163,103 -0.08(-0.78%)
Oct 21, 2021 11.00 11.37 9.920 10.25 120,583 -0.17(-1.63%)
Oct 20, 2021 9.830 10.42 9.830 10.42 87,615 +0.90(+9.45%)
Oct 19, 2021 9.690 9.760 9.420 9.520 36,812 +0.19(+2.04%)
Oct 18, 2021 9.610 9.900 9.200 9.330 59,662 -0.32(-3.32%)
Oct 15, 2021 9.520 9.730 8.735 9.650 207,729 +0.31(+3.32%)
Oct 14, 2021 9.310 10.00 9.125 9.340 475,326 -0.05(-0.53%)
Oct 13, 2021 9.850 9.982 8.980 9.390 272,070 -0.26(-2.69%)
Oct 12, 2021 10.02 10.50 9.530 9.650 73,381 -0.03(-0.31%)
Oct 11, 2021 9.740 9.800 9.520 9.680 21,284 -0.39(-3.87%)
Oct 08, 2021 10.21 10.21 9.400 10.07 192,851 +0.07(+0.70%)
Oct 07, 2021 9.910 10.14 9.700 10.00 152,181 -0.07(-0.70%)
Oct 06, 2021 8.980 10.25 8.980 10.07 112,867 +0.27(+2.76%)
Oct 05, 2021 9.460 9.800 8.900 9.800 95,806 +0.15(+1.55%)
Oct 04, 2021 9.800 9.925 8.130 9.650 459,722 +0.05(+0.52%)
Oct 01, 2021 10.38 10.40 9.500 9.600 806,284 -0.60(-5.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.