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 (%)
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%)
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.