Phoenix Biotech Acquisiti... (PBAX)
NASDAQ: PBAX
· Real-Time Price · USD
5.85
0.37 (6.75%)
At close: Feb 14, 2024, 9:56 PM
PBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2024 | 5.50 | 5.95 | 4.91 | 5.85 | 5.85 | 4.65% | 6,124 |
| Feb 13, 2024 | 5.01 | 5.96 | 4.51 | 5.59 | 5.59 | 10.69% | 6,084 |
| Feb 12, 2024 | 6.39 | 6.39 | 4.74 | 5.05 | 5.05 | -20.22% | 5,649 |
| Feb 9, 2024 | 4.91 | 6.40 | 4.12 | 6.33 | 6.33 | 18.54% | 72,852 |
| Feb 8, 2024 | 5.76 | 5.96 | 4.61 | 5.34 | 5.34 | -24.04% | 59,452 |
| Feb 7, 2024 | 11.41 | 11.41 | 5.97 | 7.03 | 7.03 | -36.09% | 87,827 |
| Feb 6, 2024 | 8.91 | 12.80 | 8.20 | 11.00 | 11.00 | 12.13% | 20,119 |
| Feb 5, 2024 | 11.22 | 11.23 | 9.40 | 9.81 | 9.81 | -13.34% | 33,032 |
| Feb 2, 2024 | 11.23 | 11.34 | 11.22 | 11.32 | 11.32 | 0.71% | 4,820 |
| Feb 1, 2024 | 11.06 | 11.24 | 11.06 | 11.24 | 11.24 | 2.09% | 32,981 |
| Jan 31, 2024 | 11.06 | 11.06 | 11.01 | 11.01 | 11.01 | 0.09% | 778 |
| Jan 30, 2024 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | -0.27% | 1,085 |
| Jan 29, 2024 | 11.06 | 11.06 | 11.03 | 11.03 | 11.03 | -0.09% | 1,206 |
| Jan 26, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.00% | 100 |
| Jan 25, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.00% | 0 |
| Jan 24, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.18% | 154 |
| Jan 23, 2024 | 11.05 | 11.06 | 11.05 | 11.06 | 11.06 | 0.27% | 3,915 |
| Jan 22, 2024 | 11.07 | 11.09 | 11.03 | 11.03 | 11.03 | -0.54% | 7,546 |
| Jan 19, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.00% | 0 |
| Jan 18, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.00% | 0 |