PHXM
PHAXIAM Therapeutics S.A..
stockNASDAQ
InactiveMar 8, 2024
3.10USD-0.641%(-0.02)902
PHXM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 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% | 1-for-10 split |
| 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% |