PHRX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Oct 25 2024 | 0.025 | 0.005 | 25.00% | 0.025 | 0.025 | 0.025 | 18,000 |
Oct 24 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 142 |
Oct 23 2024 | 0.02 | -0.005 | -20.00% | 0.02 | 0.02 | 0.02 | 2,088 |
Oct 22 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.03 | 0.02 | 295,000 |
Oct 21 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 137,267 |
Oct 18 2024 | 0.025 | 0.00 | 0.00% | 0.02 | 0.025 | 0.02 | 91,470 |
Oct 17 2024 | 0.025 | 0.005 | 25.00% | 0.015 | 0.025 | 0.015 | 58,857 |
Oct 16 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.015 | 111,678 |
Oct 15 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 124,668 |
Oct 11 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 156,563 |
Oct 10 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 435,223 |
Oct 09 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 857 |
Oct 08 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.01 | 153,714 |
Oct 07 2024 | 0.02 | 0.005 | 33.33% | 0.015 | 0.02 | 0.015 | 65,714 |
Oct 04 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 7,150 |
Oct 03 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 714,827 |
Oct 02 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
Oct 01 2024 | 0.015 | -0.005 | -25.00% | 0.015 | 0.02 | 0.015 | 231,477 |
Sep 30 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 3,564 |
Sep 27 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 10,470 |
Sep 26 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 1,000 |
Sep 25 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 64,428 |
Sep 24 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.015 | 192,401 |
Sep 23 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 25,000 |
Sep 20 2024 | 0.02 | -0.005 | -20.00% | 0.02 | 0.02 | 0.02 | 234,071 |
Sep 19 2024 | 0.025 | 0.005 | 25.00% | 0.025 | 0.025 | 0.02 | 163,792 |
Sep 18 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 112,574 |
Sep 17 2024 | 0.02 | -0.005 | -20.00% | 0.025 | 0.025 | 0.02 | 27,042 |
Sep 16 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 142 |
Sep 13 2024 | 0.025 | 0.005 | 25.00% | 0.025 | 0.025 | 0.025 | 30,100 |
Sep 12 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 17,285 |
Sep 11 2024 | 0.02 | 0.00 | 0.00% | 0.015 | 0.02 | 0.015 | 2,263 |
Sep 10 2024 | 0.02 | 0.005 | 33.33% | 0.02 | 0.02 | 0.02 | 205,286 |
Sep 09 2024 | 0.015 | -0.005 | -25.00% | 0.015 | 0.015 | 0.015 | 10,000 |
Sep 06 2024 | 0.02 | 0.00 | 0.00% | 0.025 | 0.025 | 0.02 | 311,353 |
Sep 05 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
Sep 04 2024 | 0.02 | -0.005 | -20.00% | 0.02 | 0.02 | 0.02 | 605,715 |
Sep 03 2024 | 0.025 | 0.005 | 25.00% | 0.02 | 0.025 | 0.02 | 136,000 |
Aug 30 2024 | 0.02 | -0.005 | -20.00% | 0.025 | 0.025 | 0.02 | 436,000 |
Aug 29 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 331,969 |
Aug 28 2024 | 0.025 | 0.005 | 25.00% | 0.025 | 0.03 | 0.025 | 651,403 |
Aug 27 2024 | 0.02 | 0.00 | 0.00% | 0.025 | 0.025 | 0.02 | 88,356 |
Aug 26 2024 | 0.02 | -0.005 | -20.00% | 0.025 | 0.025 | 0.02 | 259,736 |
Aug 23 2024 | 0.025 | 0.00 | 0.00% | 0.02 | 0.03 | 0.02 | 351,480 |
Aug 22 2024 | 0.025 | -0.005 | -16.67% | 0.03 | 0.03 | 0.02 | 914,821 |
Aug 21 2024 | 0.03 | -0.02 | -40.00% | 0.055 | 0.055 | 0.03 | 1,862,957 |
Aug 20 2024 | 0.05 | 0.025 | 100.00% | 0.025 | 0.055 | 0.025 | 3,533,804 |
Aug 19 2024 | 0.025 | 0.015 | 150.00% | 0.015 | 0.025 | 0.01 | 2,988,529 |
Aug 16 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 82,000 |
Aug 15 2024 | 0.01 | -0.005 | -33.33% | 0.01 | 0.01 | 0.01 | 257,428 |
Aug 14 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.01 | 185,000 |
Aug 13 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 31,000 |
Aug 12 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 265,000 |
Aug 09 2024 | 0.015 | 0.00 | 0.00% | 0.01 | 0.015 | 0.01 | 128,000 |
Aug 08 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 500 |
Aug 07 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 75,000 |
Aug 06 2024 | 0.015 | 0.005 | 50.00% | 0.015 | 0.015 | 0.015 | 2,000 |
Aug 02 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 2,205 |
Aug 01 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 216,837 |
Jul 31 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.005 | 24,857 |
Jul 30 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 13,000 |