PHAXIAM Therapeutics SA (PHXM)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.008 | -53.6170212766 | 1.88 | 1.88 | 0.1602 | 225547 | 1.04644835 | DE |
| 4 | -1.018 | -53.8624338624 | 1.89 | 1.94 | 0.1602 | 60064 | 1.09848967 | DE |
| 12 | -0.818 | -48.4023668639 | 1.69 | 1.94 | 0.1602 | 25509 | 1.2376935 | DE |
| 26 | -0.778 | -47.1515151515 | 1.65 | 2.145 | 0.1602 | 19705 | 1.43446573 | DE |
| 52 | -2.098 | -70.6397306397 | 2.97 | 3.08 | 0.1602 | 13243 | 1.66747717 | DE |
| 156 | 0.082 | 10.3797468354 | 0.79 | 6 | 0.1602 | 25690 | 1.19729614 | DE |
| 260 | 0.082 | 10.3797468354 | 0.79 | 6 | 0.1602 | 25690 | 1.19729614 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 0.872 | -0.128 | -12.80 | 1 | 1 | 0.841 | 140348 |
| 1742491800 | 1 | -0.378 | -27.43 | 1.3 | 1.344 | 0.86 | 308891 |
| 1742405400 | 1.3779999 | 1.07 | 344.52 | 0.788 | 1.3779999 | 0.72 | 586210 |
| 1742319000 | 0.31 | 0.1398 | 82.14 | 0.25 | 0.31 | 0.25 | 170472 |
| 1742232600 | 0.1702 | -1.7098 | -90.95 | 0.1602 | 0.1702 | 0.1602 | 62160 |
| 1741973400 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1741887000 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1741800600 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1741714200 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1741627800 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1741368600 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1741282200 | 1.88 | 0 | 0.21 | 1.88 | 1.9 | 1.878 | 3175 |
| 1741195800 | 1.876 | 0.04 | 1.96 | 1.85 | 1.876 | 1.814 | 10382 |
| 1741109400 | 1.84 | -0.07 | -3.66 | 1.9 | 1.9 | 1.75 | 15910 |
| 1741023000 | 1.91 | -0.01 | -0.42 | 1.93 | 1.93 | 1.86 | 7447 |
| 1740763800 | 1.918 | -0.02 | -0.93 | 1.93 | 1.93 | 1.91 | 2016 |
| 1740677400 | 1.936 | 0.01 | 0.31 | 1.93 | 1.938 | 1.912 | 3302 |
| 1740591000 | 1.93 | -0 | -0.10 | 1.936 | 1.94 | 1.902 | 3846 |
| 1740504600 | 1.932 | -0.01 | -0.31 | 1.938 | 1.938 | 1.89 | 4066 |
| 1740418200 | 1.938 | 0.04 | 2.00 | 1.92 | 1.94 | 1.908 | 13815 |
| 1740159000 | 1.9 | 0.03 | 1.60 | 1.89 | 1.9 | 1.858 | 9597 |
| 1740072600 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.83 | 3530 |
| 1739986200 | 1.87 | 0.05 | 2.75 | 1.868 | 1.87 | 1.838 | 8371 |
| 1739899800 | 1.82 | -0.05 | -2.67 | 1.834 | 1.868 | 1.806 | 20550 |
| 1739813400 | 1.87 | 0.04 | 2.07 | 1.88 | 1.88 | 1.832 | 6883 |
| 1739554200 | 1.832 | -0.04 | -2.03 | 1.82 | 1.872 | 1.82 | 11781 |
| 1739467800 | 1.87 | -0.03 | -1.48 | 1.9 | 1.9 | 1.82 | 15709 |
| 1739381400 | 1.898 | 0.05 | 2.71 | 1.878 | 1.9 | 1.814 | 19356 |
| 1739295000 | 1.848 | 0.03 | 1.43 | 1.88 | 1.88 | 1.822 | 2091 |
| 1739208600 | 1.822 | -0.02 | -0.98 | 1.84 | 1.848 | 1.82 | 4278 |
| 1738949400 | 1.84 | 0.02 | 0.99 | 1.89 | 1.89 | 1.812 | 5915 |
| 1738863000 | 1.822 | 0 | 0.11 | 1.828 | 1.848 | 1.804 | 4498 |
| 1738776600 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.8 | 3534 |
| 1738690200 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.8 | 2007 |
| 1738603800 | 1.82 | 0 | 0.00 | 1.83 | 1.83 | 1.8 | 5764 |
| 1738344600 | 1.82 | 0.02 | 1.34 | 1.816 | 1.82 | 1.79 | 12312 |
| 1738258200 | 1.796 | -0 | -0.11 | 1.81 | 1.81 | 1.778 | 5846 |
| 1738171800 | 1.798 | 0.01 | 0.33 | 1.792 | 1.798 | 1.78 | 4179 |
| 1738085400 | 1.792 | 0 | 0.00 | 1.77 | 1.8 | 1.77 | 3118 |
| 1737999000 | 1.792 | 0.01 | 0.56 | 1.82 | 1.82 | 1.752 | 6816 |
| 1737739800 | 1.782 | -0.01 | -0.34 | 1.79 | 1.79 | 1.75 | 1930 |
| 1737653400 | 1.788 | 0.01 | 0.45 | 1.788 | 1.788 | 1.734 | 1518 |
| 1737567000 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1737480600 | 1.78 | 0.01 | 0.45 | 1.82 | 1.82 | 1.78 | 7179 |
| 1737394200 | 1.772 | -0.01 | -0.45 | 1.79 | 1.794 | 1.772 | 2646 |
| 1737135000 | 1.78 | 0.01 | 0.56 | 1.8 | 1.8 | 1.77 | 8343 |
| 1737048600 | 1.77 | -0.02 | -1.01 | 1.77 | 1.8 | 1.756 | 4183 |
| 1736962200 | 1.788 | 0.02 | 1.25 | 1.828 | 1.828 | 1.788 | 5533 |
| 1736875800 | 1.766 | 0.01 | 0.34 | 1.77 | 1.778 | 1.734 | 4347 |
| 1736789400 | 1.76 | -0.01 | -0.56 | 1.796 | 1.796 | 1.74 | 2280 |
| 1736530200 | 1.77 | 0 | 0.00 | 1.75 | 1.8 | 1.74 | 6551 |
| 1736443800 | 1.77 | 0.03 | 1.49 | 1.778 | 1.818 | 1.7 | 17454 |
| 1736357400 | 1.744 | 0.04 | 2.59 | 1.81 | 1.81 | 1.712 | 25380 |
| 1736271000 | 1.7 | -0.01 | -0.35 | 1.708 | 1.708 | 1.682 | 4974 |
| 1736184600 | 1.706 | 0 | 0.24 | 1.828 | 1.828 | 1.682 | 7204 |
| 1735925400 | 1.702 | 0 | 0.12 | 1.7 | 1.734 | 1.68 | 3013 |
| 1735839000 | 1.7 | 0.01 | 0.59 | 1.7 | 1.706 | 1.622 | 5430 |
| 1735666200 | 1.69 | 0.02 | 1.08 | 1.77 | 1.85 | 1.674 | 14134 |
| 1735579800 | 1.672 | -0.06 | -3.58 | 1.728 | 1.728 | 1.62 | 16875 |
| 1735320600 | 1.734 | 0.03 | 2.00 | 1.69 | 1.736 | 1.67 | 11445 |
| 1735061400 | 1.7 | 0 | 0.00 | 1.684 | 1.7 | 1.67 | 3661 |
| 1734975000 | 1.7 | -0.02 | -1.28 | 1.72 | 1.72 | 1.68 | 7035 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
