Phibro Animal Health Corp. (PB8)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -1.799999 | -8.41121067342 | 21.399999 | 21.399999 | 21.399999 | 3 | 21.399999 | DE |
| 12 | -3 | -13.2743362832 | 22.6 | 23.8 | 21.399999 | 134 | 22.36268625 | DE |
| 26 | 3.3 | 20.245398773 | 16.3 | 23.8 | 16.3 | 134 | 21.72865138 | DE |
| 52 | 3 | 18.0722891566 | 16.6 | 23.8 | 15.8 | 120 | 21.47520779 | DE |
| 156 | 3 | 18.0722891566 | 16.6 | 23.8 | 15.8 | 120 | 21.47520779 | DE |
| 260 | 3 | 18.0722891566 | 16.6 | 23.8 | 15.8 | 120 | 21.47520779 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1736458020 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1736371620 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1736285220 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1736198820 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1735939620 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1735853220 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1735594020 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1735334820 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1734989220 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1734730020 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1734643620 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1734557220 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1734470820 | 21.399999 | -0.6 | -2.73 | 21.399999 | 21.399999 | 21.399999 | 3 |
| 1734384420 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1734125220 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1734038820 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1733952420 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1733866020 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1733779620 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1733520420 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1733434020 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1733347620 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1733261220 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1733174820 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732915620 | 22 | -1.8 | -7.56 | 22 | 22 | 22 | 8 |
| 1732829220 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1732742820 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1732656420 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1732570020 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1732310820 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1732224420 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1732138020 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1732051620 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1731965220 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1731706020 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1731619620 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1731533220 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1731446820 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1731360420 | 23.8 | 1.4 | 6.25 | 23.8 | 23.8 | 23.8 | 365 |
| 1731101160 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1731014760 | 22.4 | 0.6 | 2.75 | 21.8 | 22.4 | 21.8 | 40 |
| 1730928360 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1730841960 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1730755560 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1730496360 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1730409960 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1730323560 | 21.8 | 0.4 | 1.87 | 21.8 | 21.8 | 21.8 | 22 |
| 1730237160 | 21.399999 | -0.2 | -0.93 | 21.399999 | 21.399999 | 21.399999 | 342 |
| 1730150760 | 21.6 | -1 | -4.42 | 22 | 22 | 21.6 | 248 |
| 1729887960 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1729801560 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1729715160 | 22.6 | -0.2 | -0.88 | 22.6 | 22.6 | 22.6 | 44 |
| 1729628760 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1729542360 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1729283160 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1729196760 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1729110360 | 22.8 | 2 | 9.62 | 23 | 23 | 22.8 | 195 |
| 1729023960 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1728937560 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1728678360 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
