Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHAXIAM Therapeutics S.A. - American Depositary Shares (NQ: PHXM )

3.100 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2024 2.740 184 -0.25(-8.34%)
Feb 26, 2024 2.989 273 +0.08(+2.89%)
Feb 23, 2024 2.905 2.905 2.905 2.905 1,415 +0.08(+2.66%)
Feb 22, 2024 2.850 3.065 2.830 2.830 1,322 +0.00(+0.00%)
Feb 21, 2024 3.310 3.310 2.700 2.830 12,295 -0.96(-25.32%)
Feb 20, 2024 3.460 3.790 3.460 3.790 620 +0.09(+2.42%)
Feb 15, 2024 3.700 118 -0.05(-1.33%)
Feb 12, 2024 3.750 29 -0.24(-6.02%)
Feb 08, 2024 3.990 5 +0.00(+0.00%)
Feb 07, 2024 3.630 3.990 3.630 3.990 457 -0.03(-0.75%)
Feb 05, 2024 4.020 22 -0.01(-0.12%)
Feb 02, 2024 4.170 4.170 4.010 4.025 1,050 -0.17(-4.17%)
Feb 01, 2024 4.180 4.200 4.180 4.200 1,371 -0.01(-0.24%)
Jan 31, 2024 4.200 4.300 4.200 4.210 1,705 +0.01(+0.24%)
Jan 30, 2024 4.530 4.570 4.200 4.200 2,785 -0.20(-4.55%)
Jan 29, 2024 4.220 4.400 4.220 4.400 993 -0.22(-4.76%)
Jan 26, 2024 4.650 4.650 4.500 4.620 791 +0.19(+4.29%)
Jan 25, 2024 4.640 5.290 4.430 4.430 8,869 -0.27(-5.74%)
Jan 24, 2024 4.470 4.700 4.470 4.700 598 -0.05(-1.05%)
Jan 23, 2024 4.750 4.750 4.750 4.750 562 -0.38(-7.41%)
Jan 22, 2024 4.570 5.130 4.570 5.130 1,028 +0.43(+9.15%)
Jan 18, 2024 4.700 328 -0.49(-9.44%)
Jan 16, 2024 5.190 878 +0.39(+8.13%)
Jan 12, 2024 4.800 4.800 4.800 4.800 3,599 +0.12(+2.64%)
Jan 10, 2024 4.677 24 +0.08(+1.67%)
Jan 09, 2024 4.800 4.800 4.600 4.600 584 -0.71(-13.37%)
Jan 08, 2024 5.310 5.310 5.310 5.310 776 +0.22(+4.32%)
Jan 05, 2024 4.750 5.190 4.750 5.090 2,031 -0.02(-0.39%)
Jan 04, 2024 4.900 5.110 4.800 5.110 1,804 -0.10(-1.92%)
Jan 03, 2024 5.210 5.210 5.210 5.210 572 +0.41(+8.54%)
Jan 02, 2024 4.590 4.800 4.590 4.800 447 +0.36(+8.11%)
Dec 29, 2023 4.600 4.950 4.060 4.440 3,818 -0.24(-5.13%)
Dec 28, 2023 4.700 5.070 4.680 4.680 3,919 -0.23(-4.68%)
Dec 27, 2023 4.510 4.910 4.510 4.910 907 -0.04(-0.81%)
Dec 26, 2023 4.300 4.950 4.300 4.950 7,154 +0.44(+9.76%)
Dec 20, 2023 4.510 70 -0.11(-2.38%)
Dec 18, 2023 4.620 82 +0.11(+2.43%)
Dec 15, 2023 4.510 4.510 4.510 4.510 370 -0.21(-4.44%)
Dec 13, 2023 4.720 38 +0.01(+0.21%)
Dec 12, 2023 4.710 4.710 4.710 4.710 501 +0.25(+5.61%)
Dec 11, 2023 4.460 4.460 4.460 4.460 671 -0.06(-1.33%)
Dec 08, 2023 4.520 4.520 4.520 4.520 478 -0.33(-6.80%)
Dec 07, 2023 5.070 5.340 4.850 4.850 4,726 -0.23(-4.53%)
Dec 06, 2023 4.750 5.700 4.750 5.080 6,770 +0.07(+1.41%)
Dec 05, 2023 4.530 5.470 4.230 5.009 19,178 +0.81(+19.27%)
Dec 04, 2023 4.200 4.200 4.200 4.200 1,487 -0.10(-2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.