Pharmanutra SpA (PHN)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.7 | 21.8367346939 | 49 | 61.2 | 48.5 | 7860 | 54.98292228 | DE |
| 4 | 13.5 | 29.2207792208 | 46.2 | 61.2 | 45.05 | 5191 | 51.24505954 | DE |
| 12 | -0.3 | -0.5 | 60 | 61.2 | 44.85 | 6296 | 50.93497054 | DE |
| 26 | 3.4 | 6.03907637655 | 56.3 | 63.5 | 43.55 | 5971 | 52.99671124 | DE |
| 52 | -10.9 | -15.4390934844 | 70.6 | 80 | 43.55 | 6633 | 61.28185899 | DE |
| 156 | 39.4 | 194.088669951 | 20.3 | 80 | 16.65 | 7205 | 49.71751131 | DE |
| 260 | 0 | 0 | 0 | 61.2 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726070100 | 59.9 | 1 | 1.70 | 59.6 | 61.2 | 58.8 | 15660 |
| 1725983700 | 58.9 | 4.8 | 8.87 | 55.4 | 59.4 | 54.7 | 39917 |
| 1725897300 | 54.1 | -0.7 | -1.28 | 54.8 | 55.6 | 53.5 | 4938 |
| 1725638100 | 54.8 | 1.1 | 2.05 | 53.9 | 55 | 53.5 | 14360 |
| 1725551700 | 53.7 | 1.4 | 2.68 | 52.5 | 53.7 | 52.3 | 5563 |
| 1725465300 | 52.3 | -0.5 | -0.95 | 52.3 | 52.6 | 51.4 | 2648 |
| 1725378900 | 52.8 | -1.6 | -2.94 | 54.8 | 54.8 | 52.8 | 8279 |
| 1725292500 | 54.4 | 0.1 | 0.18 | 54.6 | 54.7 | 52.7 | 5041 |
| 1725033300 | 54.3 | 2.7 | 5.23 | 52.2 | 54.4 | 52 | 10015 |
| 1724946900 | 51.6 | 1 | 1.98 | 51.4 | 51.9 | 51 | 2841 |
| 1724860500 | 50.6 | -0.7 | -1.36 | 51.3 | 51.4 | 50.4 | 4232 |
| 1724774100 | 51.3 | -0.7 | -1.35 | 52.2 | 52.2 | 51.1 | 1844 |
| 1724687700 | 52 | 0.7 | 1.36 | 51.5 | 52.5 | 51 | 4031 |
| 1724428500 | 51.3 | 0.7 | 1.38 | 50.6 | 51.6 | 50.1 | 4068 |
| 1724342100 | 50.6 | -0.6 | -1.17 | 51.2 | 51.2 | 49.45 | 6358 |
| 1724255700 | 51.2 | 1.45 | 2.91 | 49.9 | 51.5 | 49.4 | 7360 |
| 1724169300 | 49.75 | 0.4 | 0.81 | 49 | 50.4 | 48.85 | 7532 |
| 1724082900 | 49.35 | 0.3 | 0.61 | 49.55 | 49.55 | 48.8 | 1192 |
| 1723823700 | 49.05 | -0.1 | -0.20 | 49 | 49.45 | 48.5 | 3453 |
| 1723650900 | 49.15 | 0.4 | 0.82 | 49.45 | 49.7 | 48.75 | 3031 |
| 1723564500 | 48.75 | 0.8 | 1.67 | 48.2 | 49.5 | 47.9 | 4207 |
| 1723478100 | 47.95 | -0.05 | -0.10 | 48.05 | 48.05 | 47.5 | 1799 |
| 1723218900 | 48 | 0.65 | 1.37 | 47 | 48.4 | 46.8 | 2875 |
| 1723132500 | 47.35 | 0.45 | 0.96 | 47.05 | 47.55 | 46.95 | 1085 |
| 1723046100 | 46.9 | 0.6 | 1.30 | 46.25 | 47.1 | 46.2 | 1134 |
| 1722959700 | 46.3 | 0.9 | 1.98 | 46.8 | 46.8 | 45.9 | 1820 |
| 1722873300 | 45.4 | -1.3 | -2.78 | 46.45 | 46.45 | 45.05 | 5140 |
| 1722614100 | 46.7 | 0.1 | 0.21 | 46.35 | 47 | 46.15 | 2358 |
| 1722527700 | 46.6 | -1.05 | -2.20 | 47.6 | 47.65 | 46.2 | 3364 |
| 1722441300 | 47.65 | -0.15 | -0.31 | 47.85 | 47.95 | 47.4 | 2188 |
| 1722354900 | 47.8 | -0.25 | -0.52 | 47.7 | 48.15 | 47.7 | 1116 |
| 1722268500 | 48.05 | -0.2 | -0.41 | 48.5 | 48.75 | 47.55 | 3248 |
| 1722009300 | 48.25 | 1.25 | 2.66 | 46.95 | 49 | 46.55 | 4921 |
| 1721922900 | 47 | -0.7 | -1.47 | 48.2 | 48.2 | 46.8 | 1986 |
| 1721836500 | 47.7 | 0.5 | 1.06 | 47.1 | 47.7 | 46.65 | 1985 |
| 1721750100 | 47.2 | -0.5 | -1.05 | 47.9 | 47.9 | 47.1 | 2631 |
| 1721663700 | 47.7 | 0.55 | 1.17 | 47.5 | 48 | 47.3 | 2286 |
| 1721404500 | 47.15 | -0.7 | -1.46 | 47.65 | 47.9 | 47.05 | 3923 |
| 1721318100 | 47.85 | -0.4 | -0.83 | 48 | 48.3 | 47.7 | 1633 |
| 1721231700 | 48.25 | -0.15 | -0.31 | 48.5 | 48.65 | 47.85 | 2415 |
| 1721145300 | 48.4 | -0.5 | -1.02 | 49.4 | 49.4 | 48.05 | 3826 |
| 1721058900 | 48.9 | 0.25 | 0.51 | 48.35 | 49.6 | 48.3 | 7544 |
| 1720799700 | 48.65 | 0.1 | 0.21 | 48.55 | 48.65 | 47.9 | 2304 |
| 1720713300 | 48.55 | 0.45 | 0.94 | 47.7 | 48.6 | 47.5 | 3305 |
| 1720626900 | 48.1 | 0.25 | 0.52 | 48 | 48.15 | 47.7 | 1655 |
| 1720540500 | 47.85 | -0.05 | -0.10 | 48 | 48.65 | 47.65 | 2868 |
| 1720454100 | 47.9 | -1.05 | -2.15 | 49 | 49.4 | 46.9 | 7989 |
| 1720194900 | 48.95 | 0.8 | 1.66 | 48.2 | 49.1 | 48 | 3656 |
| 1720108500 | 48.15 | -0.35 | -0.72 | 48.1 | 48.35 | 47.95 | 1901 |
| 1720022100 | 48.5 | 0.35 | 0.73 | 48.7 | 48.8 | 48.2 | 2731 |
| 1719935700 | 48.15 | 0.4 | 0.84 | 48 | 48.65 | 47.65 | 5562 |
| 1719849300 | 47.75 | 0.2 | 0.42 | 47.9 | 48.15 | 47.55 | 3105 |
| 1719590100 | 47.55 | 0.35 | 0.74 | 47.5 | 47.85 | 47.4 | 3312 |
| 1719503700 | 47.2 | -0.1 | -0.21 | 46.95 | 47.85 | 46.95 | 5506 |
| 1719417300 | 47.3 | -0.35 | -0.73 | 47.35 | 47.55 | 46.8 | 9057 |
| 1719330900 | 47.65 | 0.15 | 0.32 | 47.6 | 47.65 | 46.9 | 9256 |
| 1719244500 | 47.5 | 0.85 | 1.82 | 46.95 | 47.75 | 46.9 | 3409 |
| 1718985300 | 46.65 | -0.8 | -1.69 | 47.45 | 47.45 | 46.3 | 7888 |
| 1718898900 | 47.45 | 1 | 2.15 | 46.2 | 47.45 | 46.2 | 16906 |
| 1718812500 | 46.45 | -0.15 | -0.32 | 46 | 46.9 | 46 | 12459 |
| 1718726100 | 46.6 | 0.75 | 1.64 | 46.1 | 46.6 | 45.5 | 5043 |
| 1718639700 | 45.85 | -0.15 | -0.33 | 45.55 | 46.15 | 45.15 | 11200 |
| 1718380500 | 46 | -0.55 | -1.18 | 47 | 47 | 45.75 | 22829 |
| 1718294100 | 46.55 | -0.45 | -0.96 | 46.95 | 47 | 46.4 | 11599 |
| 1718207700 | 47 | 1.25 | 2.73 | 45.35 | 47 | 44.85 | 28741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
