PHAXIAM Therapeutics S.A. (PHXM) Historical Stock Data
3.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHXM is down -0.21% a day on average. There have been 22 days where PHAXIAM Therapeutics S.A. closed green and 8 days where PHXM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 3.06 | 3.10 | ↑$0.04 (1.31%) | 3.05 | 3.10 | 0.90K |
| 2024-03-07 | 3.01 | 3.12 | ↑$0.11 (3.65%) | 3.01 | 3.29 | 1.85K |
| 2024-03-05 | 2.94 | 3.01 | ↑$0.07 (2.38%) | 2.80 | 3.12 | 3.35K |
| 2024-03-04 | 3.03 | 2.50 | ↓$0.53 (-17.49%) | 2.50 | 3.16 | 4.82K |
| 2024-03-01 | 2.72 | 2.81 | ↑$0.09 (3.21%) | 2.53 | 3.02 | 5.49K |
| 2024-02-29 | 2.74 | 2.74 | ↑$0.00 (0.00%) | 2.74 | 2.74 | 184 |
| 2024-02-28 | 2.98 | 2.74 | ↓$0.24 (-8.05%) | 2.74 | 3.10 | 1.17K |
| 2024-02-27 | 2.99 | 2.99 | ↑$0.00 (0.00%) | 2.99 | 2.99 | 273 |
| 2024-02-26 | 2.93 | 2.99 | ↑$0.06 (2.02%) | 2.93 | 3.10 | 6.19K |
| 2024-02-23 | 2.91 | 2.91 | ↑$0.00 (0.00%) | 2.91 | 2.91 | 1.42K |
| 2024-02-22 | 2.85 | 2.83 | ↓$0.02 (-0.70%) | 2.83 | 3.07 | 1.32K |
| 2024-02-21 | 3.31 | 2.83 | ↓$0.48 (-14.50%) | 2.70 | 3.31 | 12.30K |
| 2024-02-20 | 3.46 | 3.79 | ↑$0.33 (9.53%) | 3.46 | 3.79 | 620 |
| 2024-02-16 | 3.70 | 3.70 | ↑$0.00 (0.00%) | 3.70 | 3.70 | 118 |
| 2024-02-15 | 3.70 | 3.70 | ↑$0.00 (0.00%) | 3.70 | 3.70 | 602 |
| 2024-02-13 | 3.75 | 3.75 | ↑$0.00 (0.00%) | 3.75 | 3.75 | 170 |
| 2024-02-12 | 3.75 | 3.75 | ↑$0.00 (0.00%) | 3.75 | 3.75 | 1.91K |
| 2024-02-09 | 3.99 | 3.99 | ↑$0.00 (0.00%) | 3.99 | 3.99 | 5 |
| 2024-02-08 | 3.69 | 3.99 | ↑$0.30 (8.06%) | 3.69 | 3.99 | 1.74K |
| 2024-02-07 | 3.63 | 3.99 | ↑$0.36 (9.91%) | 3.63 | 3.99 | 457 |
| 2024-02-06 | 4.02 | 4.02 | ↑$0.00 (0.00%) | 4.02 | 4.02 | 22 |
| 2024-02-05 | 4.02 | 4.02 | ↑$0.00 (0.00%) | 4.02 | 4.02 | 515 |
| 2024-02-02 | 4.17 | 4.03 | ↓$0.15 (-3.48%) | 4.01 | 4.17 | 1.05K |
| 2024-02-01 | 4.18 | 4.20 | ↑$0.02 (0.48%) | 4.18 | 4.20 | 1.37K |
| 2024-01-31 | 4.20 | 4.21 | ↑$0.01 (0.24%) | 4.20 | 4.30 | 1.71K |
| 2024-01-30 | 4.53 | 4.20 | ↓$0.33 (-7.28%) | 4.20 | 4.57 | 2.79K |
| 2024-01-29 | 4.22 | 4.40 | ↑$0.18 (4.27%) | 4.22 | 4.40 | 1.05K |
| 2024-01-26 | 4.65 | 4.62 | ↓$0.03 (-0.65%) | 4.50 | 4.65 | 791 |
| 2024-01-25 | 4.64 | 4.43 | ↓$0.21 (-4.42%) | 4.43 | 5.17 | 8.87K |
| 2024-01-24 | 4.47 | 4.70 | ↑$0.23 (5.15%) | 4.47 | 4.70 | 598 |
Create an account or log in to view more rows.
$PHXM pressure
$PHXM I’ll be buying more if this dips!
$PHXM let’s go!! Squeeze time
$PHXM see you on the moon
$PHXM cup and handle dont play
$PHXM MAY RIP TOMORROW
$PHXM f this stock
$PHXM Buy it up so it crashes harder in the next two trading days
$PHXM has just been halted from trading due to volatility.
$PHXM has just been halted from trading.