PHAXIAM Therapeutics S.A. (PHXM)
NASDAQ: PHXM
· Real-Time Price · USD
3.10
-0.17 (-5.20%)
At close: Mar 08, 2024, 10:00 PM
PHXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0 |
| Mar 11, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0 |
| Mar 8, 2024 | 3.06 | 3.10 | 3.05 | 3.10 | 3.10 | -0.64% | 902 |
| Mar 7, 2024 | 3.01 | 3.29 | 3.01 | 3.12 | 3.12 | 3.65% | 1,851 |
| Mar 6, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.00% | 0 |
| Mar 5, 2024 | 2.94 | 3.12 | 2.80 | 3.01 | 3.01 | 20.40% | 3,349 |
| Mar 4, 2024 | 3.03 | 3.16 | 2.50 | 2.50 | 2.50 | -11.03% | 4,819 |
| Mar 1, 2024 | 2.72 | 3.02 | 2.53 | 2.81 | 2.81 | 2.55% | 5,488 |
| Feb 28, 2024 | 2.98 | 3.10 | 2.74 | 2.74 | 2.74 | -8.36% | 1,166 |
| Feb 27, 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.00% | 300 |
| Feb 26, 2024 | 2.93 | 3.10 | 2.93 | 2.99 | 2.99 | 2.75% | 6,193 |
| Feb 23, 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 2.83% | 1,415 |
| Feb 22, 2024 | 2.85 | 3.07 | 2.83 | 2.83 | 2.83 | 0.00% | 1,322 |
| Feb 21, 2024 | 3.31 | 3.31 | 2.70 | 2.83 | 2.83 | -25.33% | 12,295 |
| Feb 20, 2024 | 3.46 | 3.79 | 3.46 | 3.79 | 3.79 | 2.43% | 620 |
| Feb 16, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0 |
| Feb 15, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | 602 |
| Feb 14, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0 |
| Feb 13, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0 |
| Feb 12, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -6.02% | 1,910 |