PHAXIAM Therapeutics SA Historical Data - PHXM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
PHAXIAM Therapeutics SA (PHXM)
PHAXIAM Therapeutics SA (PHXM) Historical

PHAXIAM Therapeutics SA (PHXM)

3.03

-0.02

(-0.66%)

Closed May 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.025	0.831946755408	3.005	3.08	3.005	5587	3.05999553	DE
4	0.08	2.71186440678	2.95	3.08	2.86	6385	3.00058035	DE
12	-0.015	-0.492610837438	3.045	3.08	2.82	5432	2.96481927	DE
26	-1.215	-28.6219081272	4.245	5	2.78	5674	3.51072106	DE
52	2.24	283.544303797	0.79	6	0.353	35519	1.05242598	DE
156	2.24	283.544303797	0.79	6	0.353	35519	1.05242598	DE
260	2.24	283.544303797	0.79	6	0.353	35519	1.05242598	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716568200	3.0299999	-0.02	-0.66	3.05	3.05	3.005	5493
1716481800	3.05	-0.02	-0.65	3.07	3.08	3.05	2378
1716395400	3.07	0.03	0.99	3.055	3.075	3.0299999	12926
1716309000	3.04	-0.02	-0.49	3.055	3.055	3.015	2830
1716222600	3.055	0	0.00	3.055	3.055	3.05	2491
1715963400	3.055	0.01	0.16	3.005	3.055	3.005	7310
1715877000	3.05	-0.01	-0.16	3.055	3.055	3	3938
1715790600	3.055	0.03	0.99	3.015	3.06	2.98	19426
1715704200	3.025	0.02	0.83	3.035	3.035	3.005	8105
1715617800	3	0.03	1.01	3	3.035	2.975	12905
1715358600	2.97	0.02	0.68	2.95	3	2.95	11835
1715272200	2.95	0.01	0.34	2.95	2.95	2.9	1366
1715185800	2.94	0.04	1.38	2.9	2.94	2.8849999	2153
1715099400	2.9	-0.03	-0.85	2.95	2.95	2.8849999	4462
1715013000	2.925	0.05	1.74	2.95	2.95	2.86	2704
1714753800	2.875	-0.05	-1.54	2.915	2.955	2.87	7054
1714667400	2.92	-0.04	-1.35	2.9	2.955	2.9	1070
1714494600	2.96	0	0.17	2.9	2.96	2.9	663
1714408200	2.955	0	0.17	2.9	2.965	2.9	1446
1714149000	2.95	0	0.00	2.95	2.95	2.9049999	16261
1714062600	2.95	0.04	1.20	2.9049999	2.95	2.9049999	941
1713976200	2.915	-0.01	-0.17	2.94	2.95	2.915	1540
1713889800	2.92	-0.02	-0.68	2.88	2.94	2.88	1047
1713803400	2.94	0.02	0.68	2.94	2.94	2.875	731
1713544200	2.92	0	0.17	2.935	2.935	2.875	4229
1713457800	2.915	-0.04	-1.19	2.91	2.945	2.91	1337
1713371400	2.95	0.01	0.34	2.94	2.95	2.9	2729
1713285000	2.94	0	0.17	2.94	2.94	2.9	3723
1713198600	2.935	0	0.17	2.95	2.95	2.9	3460
1712939400	2.93	0.01	0.34	2.94	2.94	2.87	9489
1712853000	2.92	0	0.17	2.94	2.94	2.9	1665
1712766600	2.915	-0.03	-0.85	2.95	2.97	2.9	4480
1712680200	2.94	-0.02	-0.68	2.865	2.96	2.865	5345
1712593800	2.96	-0.01	-0.17	2.855	2.96	2.855	4010
1712334600	2.965	-0.01	-0.17	2.97	2.97	2.855	9377
1712248200	2.97	0.01	0.17	2.87	2.98	2.87	3486
1712161800	2.965	-0.01	-0.34	2.99	3	2.85	6740
1712075400	2.975	-0.01	-0.17	2.9	2.98	2.9	2550
1711647000	2.98	-0.02	-0.50	2.9	3	2.9	5425
1711560600	2.995	0.1	3.28	2.92	3	2.845	10753
1711474200	2.9	0	0.00	2.87	2.935	2.835	1202
1711387800	2.9	-0.05	-1.69	2.91	2.95	2.835	6257
1711128600	2.95	-0.01	-0.34	2.95	2.97	2.9049999	4277
1711042200	2.96	0.04	1.54	2.97	2.97	2.9	5546
1710955800	2.915	-0.03	-0.85	2.83	2.94	2.83	4627
1710869400	2.94	0.04	1.55	2.97	2.97	2.83	13185
1710783000	2.895	0.02	0.52	2.88	2.9	2.835	8460
1710523800	2.88	-0.03	-1.03	2.91	2.91	2.87	2294
1710437400	2.91	0.01	0.34	2.94	2.94	2.9	1324
1710351000	2.9	0.05	1.75	2.85	2.935	2.83	2827
1710264600	2.85	-0.09	-3.06	2.94	2.94	2.85	3387
1710178200	2.94	-0.05	-1.51	2.98	2.98	2.91	5158
1709919000	2.985	0.01	0.51	2.89	3	2.89	2457
1709832600	2.97	-0.03	-0.83	2.995	2.995	2.89	7091
1709746200	2.995	0.1	3.28	2.995	2.995	2.895	6001
1709659800	2.9	0.08	2.84	2.85	3	2.82	9494
1709573400	2.82	-0.22	-7.24	2.95	2.995	2.82	8893
1709314200	3.04	0	0.16	3.045	3.045	2.95	12780
1709227800	3.035	-0.03	-0.82	3.055	3.055	3	3285
1709141400	3.06	0	0.00	3.06	3.06	3.06	0
1709055000	3.06	0.08	2.68	3.06	3.06	2.99	4968
1708968600	2.98	0.13	4.56	2.85	3	2.85	15188

PHAXIAM Therapeutics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions