Dark

PHXM
PHAXIAM Therapeutics S.A..
stock NASDAQ

Inactive

Mar 8, 2024

3.10USD-0.641%(-0.02)902

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-3.12)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-08	3.0600	3.1000	3.0500	3.1000	-0.641%	902	0.000%
2024-03-07	3.0100	3.2898	3.0100	3.1200	+3.654%	1,851	-0.641%
2024-03-05	2.9400	3.1200	2.8000	3.0100	+20.400%	3,349	+2.990%
2024-03-04	3.0300	3.1609	2.5000	2.5000	-11.032%	4,819	+24.000%
2024-03-01	2.7225	3.0200	2.5300	2.8100	+2.555%	5,488	+10.320%
2024-02-28	2.9800	3.1000	2.7400	2.7400	-0.364%	1,166	+13.139%
2024-02-27	2.7500	2.7500	2.7500	2.7500	-8.002%	273	+12.727%
2024-02-26	2.9300	3.0980	2.9300	2.9892	+2.888%	6,193	+3.707%
2024-02-23	2.9053	2.9053	2.9053	2.9053	+2.661%	1,415	+6.702%
2024-02-22	2.8500	3.0650	2.8300	2.8300	0.000%	1,322	+9.541%
2024-02-21	3.3100	3.3100	2.7001	2.8300	-25.322%	12,295	+9.541%
2024-02-20	3.4600	3.7896	3.4600	3.7896	+2.422%	620	-18.197%
2024-02-16	3.7000	3.7000	3.7000	3.7000	0.000%	118	-16.216%
2024-02-15	3.7000	3.7000	3.7000	3.7000	-1.333%	602	-16.216%
2024-02-12	3.7500	3.7500	3.7500	3.7500	-6.015%	1,910	-17.333%
2024-02-08	3.6925	3.9900	3.6925	3.9900	0.000%	1,744	-22.306%
2024-02-07	3.6301	3.9900	3.6301	3.9900	-0.746%	457	-22.306%
2024-02-05	4.0200	4.0200	4.0200	4.0200	-0.124%	515	-22.886%
2024-02-02	4.1700	4.1700	4.0100	4.0250	-4.167%	1,050	-22.981%
2024-02-01	4.1800	4.2000	4.1800	4.2000	-0.238%	1,371	-26.190%
2024-01-31	4.2000	4.3000	4.2000	4.2100	+0.238%	1,706	-26.366%
2024-01-30	4.5300	4.5700	4.2000	4.2000	-4.545%	2,785	-26.190%
2024-01-29	4.2200	4.4000	4.2200	4.4000	-4.762%	1,054	-29.545%
2024-01-26	4.6500	4.6500	4.5000	4.6200	+4.289%	791	-32.900%
2024-01-25	4.6350	5.2900	4.4300	4.4300	-5.745%	8,869	-30.023%
2024-01-24	4.4700	4.7000	4.4700	4.7000	-1.053%	598	-34.043%
2024-01-23	4.7500	4.7500	4.7500	4.7500	-7.407%	562	-34.737%
2024-01-22	4.5700	5.1300	4.5700	5.1300	+9.149%	1,028	-39.571%
2024-01-18	4.7000	4.7000	4.7000	4.7000	-9.441%	12,500	-34.043%
2024-01-16	4.9300	5.1900	4.7000	5.1900	+8.125%	3,743	-40.270%
2024-01-12	4.8000	4.8000	4.8000	4.8000	+2.636%	3,599	-35.417%
2024-01-10	4.6767	4.6767	4.6767	4.6767	+1.667%	282	-33.714%
2024-01-09	4.8000	4.8000	4.6000	4.6000	-13.371%	584	-32.609%
2024-01-08	5.3100	5.3100	5.3100	5.3100	+4.322%	776	-41.620%
2024-01-05	4.7500	5.1900	4.7500	5.0900	-0.391%	2,031	-39.096%
2024-01-04	4.9000	5.1100	4.8000	5.1100	-1.919%	1,804	-39.335%
2024-01-03	5.2100	5.2100	5.2100	5.2100	+8.542%	572	-40.499%
2024-01-02	4.5900	4.8000	4.5900	4.8000	+8.108%	447	-35.417%
2023-12-29	4.6000	4.9500	4.0600	4.4400	-5.128%	3,818	-30.180%
2023-12-28	4.7000	5.0700	4.6800	4.6800	-4.684%	3,919	-33.761%
2023-12-27	4.5100	4.9100	4.5100	4.9100	-0.808%	907	-36.864%
2023-12-26	4.3000	4.9500	4.3000	4.9500	+9.756%	7,154	-37.374%
2023-12-20	4.7000	4.7000	4.5100	4.5100	-2.381%	346	-31.264%
2023-12-18	4.6200	4.6200	4.6200	4.6200	+2.434%	230	-32.900%
2023-12-15	4.5102	4.5102	4.5102	4.5102	-4.445%	370	-31.267%
2023-12-13	4.7200	4.7200	4.7200	4.7200	+0.212%	235	-34.322%
2023-12-12	4.7100	4.7100	4.7100	4.7100	+5.605%	501	-34.183%
2023-12-11	4.4600	4.4600	4.4600	4.4600	-1.327%	671	-30.493%
2023-12-08	4.5200	4.5200	4.5200	4.5200	-6.804%	478	-31.416%
2023-12-07	5.0700	5.3400	4.8500	4.8500	-4.528%	4,726	-36.082%
2023-12-06	4.7500	5.7000	4.7500	5.0800	+1.409%	6,770	-38.976%
2023-12-05	4.5300	5.4700	4.2300	5.0094	+19.271%	19,178	-38.116%
2023-12-04	4.2000	4.2000	4.2000	4.2000	-2.326%	1,487	-26.190%
2023-12-01	4.0500	4.3000	4.0500	4.3000	+2.625%	972	-27.907%
2023-11-30	4.8900	5.0900	4.1500	4.1900	-10.851%	7,790	-26.014%
2023-11-29	4.9000	4.9000	4.5501	4.7000	+0.427%	1,559	-34.043%
2023-11-28	4.8200	5.2900	4.6800	4.6800	-3.106%	2,083	-33.761%
2023-11-27	5.3000	5.8000	4.5200	4.8300	+0.207%	5,108	-35.818%
2023-11-24	4.8400	5.5600	4.7000	4.8200	+1.474%	7,509	-35.685%
2023-11-22	4.8400	5.5300	4.7100	4.7500	-4.427%	11,682	-34.737%
2023-11-21	4.9200	5.2500	4.9100	4.9700	+6.882%	4,932	-37.626%
2023-11-20	4.5000	5.4300	4.2000	4.6500	+8.140%	14,677	-33.333%
2023-11-17	4.2300	4.3000	4.2200	4.3000	-8.462%	785	-27.907%
2023-11-16	4.6975	4.6975	4.6975	4.6975	-3.144%	164	-34.007%
2023-11-14	4.8500	4.8500	4.8500	4.8500	+4.752%	308	-36.082%
2023-11-10	4.6100	4.6300	4.6100	4.6300	-2.935%	468	-33.045%
2023-11-09	4.7800	4.7800	4.5800	4.7700	+4.605%	901	-35.010%
2023-11-07	4.4800	4.6200	4.4700	4.5600	-7.015%	2,100	-32.018%
2023-11-03	4.9040	4.9040	4.9040	4.9040	+6.609%	293	-36.786%
2023-11-02	4.6500	4.6500	4.6000	4.6000	+3.371%	1,021	-32.609%
2023-11-01	4.1000	4.4500	3.6900	4.4500	+2.535%	906	-30.337%
2023-10-31	4.3400	4.3400	4.3400	4.3400	+1.402%	634	-28.571%
2023-10-26	4.2800	4.2800	4.2800	4.2800	+0.469%	358	-27.570%
2023-10-25	4.0500	4.3500	4.0000	4.2600	+1.188%	3,573	-27.230%
2023-10-24	4.6600	4.6700	4.2100	4.2100	-9.297%	2,276	-26.366%
2023-10-23	4.6000	4.7500	4.5390	4.6415	+0.902%	2,637	-33.211%
2023-10-20	4.7000	4.7100	4.5990	4.6000	-4.378%	2,889	-32.609%
2023-10-19	4.4500	4.8400	4.3400	4.8106	+4.476%	4,090	-35.559%
2023-10-18	4.6400	4.6900	4.3100	4.6045	-5.062%	1,738	-32.675%
2023-10-17	4.8500	5.2000	4.8100	4.8500	-4.103%	15,215	-36.082%
2023-10-13	5.1300	5.1300	5.0350	5.0575	+6.250%	1,366	-38.705%
2023-10-12	4.8000	4.8000	4.7600	4.7600	-1.040%	349	-34.874%
2023-10-11	4.8700	4.9600	4.7103	4.8100	+5.714%	5,056	-35.551%
2023-10-10	4.5700	4.6000	4.2701	4.5500	-3.062%	2,523	-31.868%
2023-10-09	4.5000	4.7600	4.5000	4.6937	+1.376%	3,606	-33.954%
2023-10-06	4.5820	4.9350	4.3999	4.6300	-2.526%	8,868	-33.045%
2023-10-05	4.4100	4.9600	4.4100	4.7500	+0.004%	5,238	-34.737%
2023-10-04	4.7200	4.7499	4.5750	4.7498	-0.004%	3,397	-34.734%
2023-10-03	4.7500	4.8750	4.7500	4.7500	-6.404%	2,260	-34.737%
2023-10-02	4.9000	5.1100	4.7000	5.0750	-2.216%	4,996	-38.916%
2023-09-29	4.9000	5.2900	4.7000	5.1900	+9.494%	25,475	-40.270%
2023-09-28	5.0000	5.3450	4.7000	4.7400	-3.265%	7,493	-34.599%
2023-09-27	4.2000	4.9700	4.2000	4.9000	+6.522%	9,355	-36.735%
2023-09-26	4.5900	4.6000	4.2900	4.6000	-4.167%	4,747	-32.609%
2023-09-25	4.6782	4.8000	4.4860	4.8000	-2.922%	1,987	-35.417%
2023-09-22	5.3200	5.7200	4.8100	4.9445	-8.604%	5,438	-37.304%
2023-09-21	5.2600	5.8371	5.1200	5.4100	+6.706%	15,246	-42.699%
2023-09-20	5.2500	5.8600	4.8601	5.0700	-3.244%	43,799	-38.856%
2023-09-19	5.3900	6.3900	4.4800	5.2400	+30.025%	321,978	-40.840%
2023-09-18	4.4000	4.5000	3.9000	4.0300	-12.391%	12,478	-23.077%
2023-09-15	4.2010	5.0000	4.2000	4.6000	+10.843%	4,610	-32.609%
2023-09-14	4.1000	4.4000	4.1000	4.1500	-10.753%	563	-25.301%
2023-09-13	4.5700	5.0000	4.4189	4.6500	+5.440%	1,047	-33.333%
2023-09-12	4.5270	5.0000	4.1600	4.4101	-1.998%	800	-29.707%
2023-09-11	4.3000	4.9870	4.3000	4.5000	-10.000%	491	-31.111%
2023-09-08	4.4200	5.0000	4.1500	5.0000	+6.815%	735	-38.000%
2023-09-07	4.1600	4.6810	4.1600	4.6810	-0.021%	120	-33.775%
2023-09-06	4.6250	5.0000	4.4500	4.6820	+0.472%	813	-33.789%
2023-09-05	4.9890	5.0500	4.6500	4.6600	-7.723%	2,400	-33.476%
2023-09-01	5.2100	5.4000	4.8510	5.0500	-4.537%	1,278	-38.614%
2023-08-31	5.0950	5.4310	5.0950	5.2900	-2.596%	821	-41.399%
2023-08-30	5.3100	5.5000	5.3100	5.4310	+4.644%	609	-42.920%
2023-08-29	5.1190	5.5520	5.1000	5.1900	-11.584%	1,754	-40.270%
2023-08-28	5.2500	6.3000	5.2000	5.8700	+11.810%	1,443	-47.189%
2023-08-25	5.0890	5.2600	5.0880	5.2500	-0.114%	466	-40.952%
2023-08-24	5.2560	5.2560	5.2560	5.2560	-0.662%	327	-41.020%
2023-08-23	5.2150	5.4000	5.0880	5.2910	-3.800%	682	-41.410%
2023-08-22	5.2080	5.5000	5.1000	5.5000	+5.749%	1,223	-43.636%
2023-08-21	5.2560	5.3000	5.1600	5.2010	-3.506%	1,673	-40.396%
2023-08-18	5.1740	5.3900	4.8370	5.3900	+7.800%	1,994	-42.486%
2023-08-17	5.0450	5.2920	4.9550	5.0000	-3.363%	4,563	-38.000%
2023-08-16	4.9110	5.2650	4.9000	5.1740	-2.377%	3,738	-40.085%
2023-08-15	5.4100	5.5000	5.1010	5.3000	-12.252%	2,288	-41.509%
2023-08-14	5.0100	6.3520	4.9010	6.0400	+9.025%	20,103	-48.675%
2023-08-11	5.0050	5.9000	5.0050	5.5400	-6.844%	21,722	-44.043%
2023-08-10	5.7490	6.7000	4.6200	5.9470	+35.159%	631,752	-47.873%
2023-08-09	4.1200	4.4000	4.1100	4.4000	0.000%	8,013	-29.545%
2023-08-08	3.9420	4.5000	3.9420	4.4000	-2.200%	226	-29.545%
2023-08-07	4.6100	4.6100	4.1210	4.4990	-4.338%	1,036	-31.096%
2023-08-04	5.1100	5.1100	4.7030	4.7030	-12.274%	1,366	-34.085%
2023-08-03	5.3600	5.3610	5.3600	5.3610	-0.037%	82	-42.175%
2023-08-02	5.3630	5.3630	5.3630	5.3630	0.000%	105	-42.197%
2023-08-01	6.0010	6.0010	5.1110	5.3630	-4.232%	636	-42.197%
2023-07-31	5.1100	6.5000	5.1100	5.6000	-9.677%	1,789	-44.643%
2023-07-28	6.2000	6.2000	6.2000	6.2000	+3.333%	45	-50.000%
2023-07-27	6.8000	6.8000	6.0000	6.0000	-11.972%	611	-48.333%
2023-07-25	6.3000	6.9950	6.1020	6.8160	+4.845%	1,332	-54.519%
2023-07-24	7.0000	7.0000	6.5010	6.5010	-7.129%	749	-52.315%
2023-07-21	7.0100	7.0100	7.0000	7.0000	-1.408%	98	-55.714%
2023-07-20	7.0000	7.2000	7.0000	7.1000	-1.389%	331	-56.338%
2023-07-19	7.2000	7.2000	7.0000	7.2000	0.000%	143	-56.944%
2023-07-18	6.8000	7.3000	6.8000	7.2000	+10.769%	520	-56.944%
2023-07-17	6.8000	6.8000	6.5000	6.5000	+5.898%	318	-52.308%
2023-07-14	7.1850	7.2000	6.1380	6.1380	-14.560%	428	-49.495%
2023-07-13	6.0070	7.1840	6.0070	7.1840	+4.738%	454	-56.849%
2023-07-12	7.2000	7.3500	6.7560	6.8590	-6.093%	203	-54.804%
2023-07-11	7.0910	7.3040	7.0000	7.3040	+1.444%	171	-57.558%
2023-07-10	7.2120	7.2120	7.2000	7.2000	-4.000%	767	-56.944%
2023-07-07	7.2000	7.5000	7.2000	7.5000	0.000%	221	-58.667%
2023-07-06	6.9000	7.5000	6.9000	7.5000	+7.143%	638	-58.667%
2023-07-05	6.3500	7.7310	5.9250	7.0000	-11.392%	2,075	-55.714%
2023-07-03	9.1350	9.1350	7.1100	7.9000	+2.597%	410	-60.759%
2023-06-30	7.7000	7.7010	7.7000	7.7000	0.000%	523	-59.740%

.dark-mode .R9FkvY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R9FkvY{ color: #333333; background-color: white; border: 2px solid #333333; }PHXMPHAXIAM Therapeutics S.A..stock NASDAQ

PHXM
PHAXIAM Therapeutics S.A..
stock NASDAQ