PHRM

PharmaTher Historical Data

PHRM Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 0.83 -0.02 -2.35% 0.85 0.88 0.82 95,848
Sep 15 2021 0.85 -0.02 -2.3% 0.87 0.92 0.85 240,112
Sep 14 2021 0.87 0.02 2.35% 0.85 0.93 0.84 385,175
Sep 13 2021 0.85 -0.06 -6.59% 0.89 0.93 0.83 456,600
Sep 10 2021 0.91 -0.01 -1.09% 0.94 0.94 0.87 148,767
Sep 09 2021 0.92 -0.02 -2.13% 0.94 0.94 0.92 65,495
Sep 08 2021 0.94 -0.01 -1.05% 0.94 0.98 0.90 172,939
Sep 07 2021 0.95 -0.03 -3.06% 1.00 1.00 0.94 70,233
Sep 06 2021 0.98 0.00 +0.00% 0.99 0.99 0.95 0
Sep 03 2021 0.98 -0.02 -2.0% 0.99 0.99 0.95 39,000
Sep 02 2021 1.00 -0.01 -0.99% 0.99 1.03 0.99 67,777
Sep 01 2021 1.01 0.00 0.0% 1.01 1.01 0.98 155,416
Aug 31 2021 1.01 0.04 4.12% 0.97 1.04 0.95 161,426
Aug 30 2021 0.97 0.06 6.59% 0.90 1.00 0.90 246,372
Aug 27 2021 0.91 0.05 5.81% 0.86 0.91 0.86 186,713
Aug 26 2021 0.86 -0.03 -3.37% 0.86 0.88 0.84 197,413
Aug 25 2021 0.89 -0.01 -1.11% 0.89 0.90 0.87 258,074
Aug 24 2021 0.90 0.02 2.27% 0.86 0.93 0.85 227,863
Aug 23 2021 0.88 0.04 4.76% 0.82 0.88 0.82 337,408
Aug 20 2021 0.84 0.06 7.69% 0.78 0.88 0.78 112,837
Aug 19 2021 0.78 -0.01 -1.27% 0.77 0.81 0.76 275,223
Aug 18 2021 0.79 -0.08 -9.2% 0.84 0.85 0.76 951,814
Aug 17 2021 0.87 0.01 1.16% 0.82 0.88 0.81 245,605
Aug 16 2021 0.86 0.01 1.18% 0.85 0.87 0.83 271,846
Aug 13 2021 0.85 -0.06 -6.59% 0.87 0.89 0.82 483,345
Aug 12 2021 0.91 -0.02 -2.15% 0.94 0.94 0.87 267,325
Aug 11 2021 0.93 0.00 0.0% 0.92 0.95 0.92 36,435
Aug 10 2021 0.93 -0.04 -4.12% 0.96 0.96 0.92 153,435
Aug 09 2021 0.97 -0.03 -3.0% 1.00 1.05 0.96 290,575
Aug 06 2021 1.00 0.01 1.01% 1.00 1.01 0.95 104,150
Aug 05 2021 0.99 -0.06 -5.71% 1.06 1.09 0.94 274,564
Aug 04 2021 1.05 0.01 0.96% 1.06 1.12 1.02 313,946
Aug 03 2021 1.04 -0.03 -2.8% 1.08 1.08 1.01 90,289
Aug 02 2021 1.07 0.00 +0.00% 1.05 1.07 1.04 0
Jul 30 2021 1.07 0.02 1.9% 1.05 1.07 1.04 66,749
Jul 29 2021 1.05 -0.07 -6.25% 1.10 1.10 1.04 97,863
Jul 28 2021 1.12 0.02 1.82% 1.08 1.12 1.06 134,423
Jul 27 2021 1.10 -0.04 -3.51% 1.17 1.17 1.04 345,357
Jul 26 2021 1.14 0.05 4.59% 1.10 1.24 1.10 423,817
Jul 23 2021 1.09 0.06 5.83% 0.99 1.10 0.97 351,306
Jul 22 2021 1.03 0.05 5.1% 0.97 1.03 0.96 134,910
Jul 21 2021 0.98 0.06 6.52% 0.92 0.99 0.91 172,076
Jul 20 2021 0.92 0.08 9.52% 0.83 0.92 0.83 192,290
Jul 19 2021 0.84 -0.10 -10.64% 0.90 0.94 0.77 560,010
Jul 16 2021 0.94 -0.02 -2.08% 0.95 0.97 0.92 131,344
Jul 15 2021 0.96 -0.07 -6.8% 0.97 1.01 0.91 306,538
Jul 14 2021 1.03 0.06 6.19% 0.94 1.10 0.88 1,579,457
Jul 13 2021 0.97 0.11 12.79% 0.87 0.97 0.85 564,484
Jul 12 2021 0.86 0.06 7.5% 0.79 0.89 0.79 481,644
Jul 09 2021 0.80 0.03 3.9% 0.81 0.87 0.78 327,108
Jul 08 2021 0.77 -0.07 -8.33% 0.83 0.83 0.76 222,948
Jul 07 2021 0.84 -0.01 -1.18% 0.90 0.90 0.83 211,202
Jul 06 2021 0.85 0.03 3.66% 0.88 0.91 0.85 265,346
Jul 05 2021 0.82 0.485 144.78% 0.83 0.84 0.79 106,300
Jul 02 2021 0.335 0.00 +0.00% 0.335 0.335 0.335 0
Jul 02 2021 0.335 0.00 0.0% 0.335 0.335 0.335 0
Jul 01 2021 0.335 0.00 +0.00% 0.335 0.335 0.335 0
Jun 30 2021 0.335 0.00 0.0% 0.335 0.335 0.335 0
Jun 29 2021 0.335 0.00 0.0% 0.335 0.335 0.335 0
Jun 28 2021 0.335 0.00 0.0% 0.335 0.335 0.335 0
Jun 25 2021 0.335 0.00 0.0% 0.335 0.335 0.335 0
Jun 24 2021 0.335 0.00 0.0% 0.335 0.335 0.335 0
Jun 23 2021 0.335 0.00 0.0% 0.335 0.335 0.335 0
Jun 22 2021 0.335 0.00 0.0% 0.335 0.335 0.335 0
Jun 21 2021 0.335 0.00 0.0% 0.335 0.335 0.335 0


Your Recent History
CSE
PHRM
PharmaTher
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.