Phibro Animal Health Corp. (PB8)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 1.7 | 10.7594936709 | 15.8 | 17.399999 | 15.8 | 62 | 17.13783703 | DE |
| 26 | 0.9 | 5.42168674699 | 16.6 | 17.399999 | 15.8 | 61 | 17.00612184 | DE |
| 52 | 0.9 | 5.42168674699 | 16.6 | 17.399999 | 15.8 | 61 | 17.00612184 | DE |
| 156 | 0.9 | 5.42168674699 | 16.6 | 17.399999 | 15.8 | 61 | 17.00612184 | DE |
| 260 | 0.9 | 5.42168674699 | 16.6 | 17.399999 | 15.8 | 61 | 17.00612184 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725567960 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1725481560 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1725395160 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1725308760 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1725049560 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1724963160 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1724876760 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1724790360 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1724703960 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1724444760 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1724358360 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1724271960 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1724185560 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1724099160 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1723839960 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1723753560 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1723667160 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1723580760 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1723494360 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1723235160 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1723148760 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1723062360 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1722975960 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1722889560 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1722630360 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1722543960 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1722457560 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1722371160 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1722284760 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1722025560 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1721939160 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1721852760 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1721766360 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1721679960 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1721420760 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1721334360 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1721247960 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
| 1721161560 | 17.399999 | 1.1 | 6.75 | 17.399999 | 17.399999 | 17.399999 | 150 |
| 1721075160 | 16.3 | 0.5 | 3.16 | 16.3 | 16.3 | 16.3 | 15 |
| 1720816020 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1720729620 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1720643220 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1720556820 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1720470420 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1720211220 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1720124820 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1720038420 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1719952020 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1719865620 | 15.8 | -0.8 | -4.82 | 15.8 | 15.8 | 15.8 | 20 |
| 1719554400 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1719468000 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1719381600 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1719295200 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1719208800 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1718949600 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1718863200 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1718776800 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1718690400 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1718604000 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1718344800 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1718258400 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1718172000 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1718085600 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1717999200 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1717740000 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1717653600 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
