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 (%)
Mar 08, 2024 3.100 0 -0.02(-0.64%)
Mar 07, 2024 3.010 3.290 3.010 3.120 1,851 +0.11(+3.65%)
Mar 05, 2024 3.010 187 +0.51(+20.40%)
Mar 04, 2024 3.030 3.161 2.500 2.500 4,819 -0.31(-11.03%)
Mar 01, 2024 2.720 3.020 2.530 2.810 5,488 +0.07(+2.55%)
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%)
Dec 01, 2023 4.050 4.300 4.050 4.300 972 +0.11(+2.63%)
Nov 30, 2023 4.890 5.090 4.150 4.190 7,790 -0.51(-10.85%)
Nov 29, 2023 4.900 4.900 4.550 4.700 1,559 +0.02(+0.43%)
Nov 28, 2023 4.820 5.290 4.680 4.680 2,083 -0.15(-3.11%)
Nov 27, 2023 5.300 5.800 4.520 4.830 5,108 +0.01(+0.21%)
Nov 24, 2023 4.840 5.560 4.700 4.820 7,509 +0.07(+1.47%)
Nov 22, 2023 4.840 5.530 4.710 4.750 11,682 -0.22(-4.43%)
Nov 21, 2023 4.920 5.250 4.910 4.970 4,932 +0.32(+6.88%)
Nov 20, 2023 4.500 5.430 4.200 4.650 14,677 +0.35(+8.14%)
Nov 17, 2023 4.230 4.300 4.220 4.300 785 -0.40(-8.46%)
Nov 16, 2023 4.697 4.697 4.697 4.697 164 -0.15(-3.14%)
Nov 14, 2023 4.850 66 +0.22(+4.75%)
Nov 10, 2023 4.630 26 -0.14(-2.94%)
Nov 09, 2023 4.780 4.780 4.580 4.770 901 +0.21(+4.61%)
Nov 07, 2023 4.560 654 -0.34(-7.01%)
Nov 03, 2023 4.904 23 +0.30(+6.61%)
Nov 02, 2023 4.650 4.650 4.600 4.600 1,021 +0.15(+3.37%)
Nov 01, 2023 4.100 4.450 3.690 4.450 906 +0.11(+2.53%)
Oct 31, 2023 4.340 4.340 4.340 4.340 634 +0.08(+1.88%)
Oct 25, 2023 4.260 152 +0.05(+1.19%)
Oct 24, 2023 4.660 4.670 4.210 4.210 2,276 -0.43(-9.30%)
Oct 23, 2023 4.600 4.750 4.539 4.641 2,637 +0.04(+0.90%)
Oct 20, 2023 4.700 4.710 4.599 4.600 2,889 -0.21(-4.38%)
Oct 19, 2023 4.450 4.840 4.340 4.811 4,090 +0.21(+4.48%)
Oct 18, 2023 4.640 4.690 4.310 4.604 1,738 -0.25(-5.06%)
Oct 17, 2023 4.850 5.200 4.810 4.850 15,215 -0.21(-4.10%)
Oct 13, 2023 5.058 2 +0.30(+6.25%)
Oct 12, 2023 4.800 4.800 4.760 4.760 349 -0.05(-1.04%)
Oct 11, 2023 4.870 4.960 4.710 4.810 5,056 +0.26(+5.71%)
Oct 10, 2023 4.570 4.600 4.270 4.550 2,523 -0.14(-3.06%)
Oct 09, 2023 4.500 4.760 4.500 4.694 3,606 +0.06(+1.38%)
Oct 06, 2023 4.582 4.935 4.400 4.630 8,868 -0.12(-2.53%)
Oct 05, 2023 4.410 4.960 4.410 4.750 5,238 +0.00(+0.00%)
Oct 04, 2023 4.720 4.750 4.575 4.750 3,397 -0.00(-0.00%)
Oct 03, 2023 4.750 4.875 4.750 4.750 2,260 -0.33(-6.40%)
Oct 02, 2023 4.900 5.110 4.700 5.075 4,996 -0.12(-2.22%)
Sep 29, 2023 4.900 5.290 4.700 5.190 25,475 +0.45(+9.49%)
Sep 28, 2023 5.000 5.345 4.700 4.740 7,493 -0.16(-3.27%)
Sep 27, 2023 4.200 4.970 4.200 4.900 9,355 +0.30(+6.52%)
Sep 26, 2023 4.590 4.600 4.290 4.600 4,747 -0.20(-4.17%)
Sep 25, 2023 4.678 4.800 4.486 4.800 1,987 -0.14(-2.92%)
Sep 22, 2023 5.320 5.720 4.810 4.944 5,438 -0.47(-8.60%)
Sep 21, 2023 5.260 5.837 5.120 5.410 15,243 +0.34(+6.71%)
Sep 20, 2023 5.250 5.860 4.860 5.070 43,799 -0.17(-3.24%)
Sep 19, 2023 5.390 6.390 4.480 5.240 321,977 +1.21(+30.02%)
Sep 18, 2023 4.400 4.500 3.900 4.030 12,478 -0.57(-12.39%)
Sep 15, 2023 4.200 5.000 4.200 4.600 4,610 +0.45(+10.84%)
Sep 14, 2023 4.100 4.400 4.100 4.150 563 -0.50(-10.75%)
Sep 13, 2023 4.570 5.000 4.419 4.650 1,047 +0.24(+5.44%)
Sep 12, 2023 4.527 5.000 4.160 4.410 799 -0.09(-2.00%)
Sep 11, 2023 4.300 4.987 4.500 491 +0.05(+1.12%)
Sep 06, 2023 4.450 0 -0.21(-4.51%)
Sep 05, 2023 4.989 5.050 4.650 4.660 2,399 -0.39(-7.72%)
Sep 01, 2023 5.210 5.400 4.851 5.050 1,277 -0.24(-4.54%)
Aug 31, 2023 5.095 5.431 5.095 5.290 820 -0.14(-2.60%)
Aug 30, 2023 5.310 5.500 5.310 5.431 608 +0.24(+4.64%)
Aug 29, 2023 5.100 5.552 5.100 5.190 1,754 -0.68(-11.58%)
Aug 28, 2023 5.250 6.300 5.200 5.870 1,443 +0.62(+11.81%)
Aug 25, 2023 5.089 5.260 5.088 5.250 465 -0.01(-0.11%)
Aug 24, 2023 5.256 5.256 5.256 5.256 326 -0.04(-0.66%)
Aug 23, 2023 5.215 5.400 5.088 5.291 682 -0.21(-3.80%)
Aug 22, 2023 5.208 5.500 5.100 5.500 1,223 +0.30(+5.75%)
Aug 21, 2023 5.300 5.300 5.160 5.201 1,673 -0.19(-3.51%)
Aug 18, 2023 5.174 5.390 4.837 5.390 1,994 +0.39(+7.80%)
Aug 17, 2023 5.045 5.292 4.955 5.000 4,563 -0.17(-3.36%)
Aug 16, 2023 4.911 5.265 4.900 5.174 3,738 -0.13(-2.38%)
Aug 15, 2023 5.410 5.500 5.101 5.300 2,148 -0.74(-12.25%)
Aug 14, 2023 5.000 6.352 4.901 6.040 20,102 +0.50(+9.03%)
Aug 11, 2023 5.005 5.900 5.005 5.540 21,721 -0.41(-6.84%)
Aug 10, 2023 5.749 6.700 4.620 5.947 631,585 +1.55(+35.16%)
Aug 09, 2023 4.120 4.400 4.110 4.400 8,013 +0.00(+0.00%)
Aug 08, 2023 3.942 4.500 3.942 4.400 226 -0.10(-2.20%)
Aug 07, 2023 4.600 4.610 4.121 4.499 1,035 -0.20(-4.34%)
Aug 04, 2023 5.110 5.110 4.703 4.703 1,365 -0.66(-12.27%)
Aug 03, 2023 5.360 5.361 5.360 5.361 82 -0.00(-0.04%)
Aug 02, 2023 5.363 5.363 5.363 5.363 105 +0.00(+0.00%)
Aug 01, 2023 6.001 6.001 5.111 5.363 636 -0.24(-4.23%)
Jul 31, 2023 5.110 6.500 5.110 5.600 1,788 -0.60(-9.68%)
Jul 28, 2023 6.200 6.200 6.200 6.200 44 +0.20(+3.33%)
Jul 27, 2023 6.800 6.800 6.000 6.000 610 -0.82(-11.97%)
Jul 25, 2023 6.816 2 +0.31(+4.85%)
Jul 24, 2023 7.000 7.000 6.501 6.501 748 -0.50(-7.13%)
Jul 21, 2023 7.010 7.010 7.000 7.000 98 -0.10(-1.41%)
Jul 20, 2023 7.000 7.200 7.000 7.100 330 -0.10(-1.39%)
Jul 19, 2023 7.200 7.200 7.000 7.200 142 +0.00(+0.00%)
Jul 18, 2023 6.800 7.300 6.800 7.200 520 +0.70(+10.77%)
Jul 17, 2023 6.800 6.800 6.500 6.500 275 +0.36(+5.90%)
Jul 14, 2023 7.185 7.200 6.138 6.138 427 -1.05(-14.56%)
Jul 13, 2023 6.007 7.184 6.007 7.184 454 +0.33(+4.74%)
Jul 12, 2023 7.200 7.350 6.756 6.859 202 -0.45(-6.09%)
Jul 11, 2023 7.091 7.304 7.000 7.304 171 +0.10(+1.44%)
Jul 10, 2023 7.212 7.212 7.200 7.200 766 -0.30(-4.00%)
Jul 07, 2023 7.200 7.500 7.200 7.500 221 +0.00(+0.00%)
Jul 06, 2023 6.900 7.500 6.900 7.500 638 +0.50(+7.14%)
Jul 05, 2023 6.350 7.731 5.925 7.000 2,074 -0.90(-11.39%)
Jul 03, 2023 9.135 9.135 7.110 7.900 409 +0.20(+2.60%)
Jun 30, 2023 7.700 7.701 7.700 7.700 523 -0.20(-2.53%)
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.