Population Health Investm... (PHIC)
NASDAQ: PHIC
· Real-Time Price · USD
10.08
0.01 (0.10%)
At close: Nov 29, 2022, 4:02 PM
PHIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% | 1,048 |
| Nov 28, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.00% | 5,629 |
| Nov 22, 2022 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 8,029 |
| Nov 21, 2022 | 10.07 | 10.08 | 10.06 | 10.07 | 10.07 | 0.10% | 432,040 |
| Nov 18, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.00% | 150 |
| Nov 16, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 134 |
| Nov 15, 2022 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 11,643 |
| Nov 11, 2022 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.00% | 591 |
| Nov 10, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | 203 |
| Nov 9, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | 202 |
| Nov 8, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | 100 |
| Nov 7, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | 209 |
| Nov 4, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | 100 |
| Nov 3, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | 271 |
| Nov 2, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | 120 |
| Nov 1, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.05 | 0.00% | 14,354 |
| Oct 31, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 1,500 |
| Oct 28, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | 200 |
| Oct 27, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | 100 |
| Oct 26, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | 1,150 |