Philogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	23.30	23.55	22.75	23.20	23.20	-1.28%	20,108
May 26, 2026	23.40	23.50	23.20	23.50	23.50	0.43%	19,448
May 25, 2026	22.80	23.40	22.40	23.40	23.40	3.08%	51,219
May 22, 2026	22.80	22.80	22.50	22.70	22.70	-0.22%	17,534
May 21, 2026	22.00	22.80	22.00	22.75	22.75	2.48%	42,843
May 20, 2026	22.10	22.45	21.80	22.20	22.20	1.37%	10,531
May 19, 2026	22.45	22.45	21.85	21.90	21.90	-0.90%	9,929
May 18, 2026	22.60	22.60	21.80	22.10	22.10	1.38%	13,353
May 15, 2026	22.50	22.55	22.25	22.50	21.80	-0.88%	8,966
May 14, 2026	22.15	22.70	21.70	22.70	21.99	2.95%	15,812
May 13, 2026	21.45	22.65	21.45	22.05	21.36	0.68%	19,352
May 12, 2026	21.65	21.95	21.35	21.90	21.22	1.15%	10,050
May 11, 2026	21.80	21.80	21.30	21.65	20.98	1.64%	10,314
May 8, 2026	21.55	21.55	21.25	21.30	20.64	-1.84%	13,556
May 7, 2026	22.35	22.35	21.60	21.70	21.02	-1.81%	7,824
May 6, 2026	21.75	22.20	21.60	22.10	21.41	1.14%	21,526
May 5, 2026	22.00	22.00	21.65	21.85	21.17	-0.68%	6,652
May 4, 2026	21.70	22.35	21.65	22.00	21.32	1.62%	24,168
Apr 30, 2026	21.20	21.90	20.90	21.65	20.98	2.12%	20,328
Apr 29, 2026	21.25	21.25	20.65	21.20	20.54	1.92%	19,874
Apr 28, 2026	20.55	21.10	20.55	20.80	20.15	-	13,079
Apr 27, 2026	20.70	20.80	20.50	20.80	20.15	0.48%	6,825
Apr 24, 2026	20.75	20.90	20.60	20.70	20.06	0.49%	12,972
Apr 23, 2026	21.35	21.35	20.60	20.60	19.96	-1.90%	12,404
Apr 22, 2026	20.80	21.10	20.70	21.00	20.35	-0.24%	19,135
Apr 21, 2026	21.40	21.40	20.70	21.05	20.40	-	19,535
Apr 20, 2026	21.30	21.45	20.85	21.05	20.40	-1.17%	19,182
Apr 17, 2026	21.40	21.50	20.80	21.30	20.64	0.47%	42,810
Apr 16, 2026	20.90	21.30	20.70	21.20	20.54	1.68%	16,865
Apr 15, 2026	20.70	20.85	20.60	20.85	20.20	0.72%	7,840
Apr 14, 2026	20.10	20.70	19.94	20.70	20.06	4.23%	20,095
Apr 13, 2026	20.10	20.15	19.84	19.86	19.24	-0.60%	20,087
Apr 10, 2026	20.20	20.30	19.80	19.98	19.36	-0.10%	38,939
Apr 9, 2026	19.78	20.20	19.56	20.00	19.38	-2.44%	61,454
Apr 8, 2026	21.75	21.75	20.15	20.50	19.86	-3.53%	68,866
Apr 7, 2026	22.20	22.30	21.00	21.25	20.59	-4.28%	28,113
Apr 2, 2026	22.90	22.90	22.00	22.20	21.51	-1.77%	16,725
Apr 1, 2026	22.70	23.00	22.40	22.60	21.90	-0.44%	23,925
Mar 31, 2026	22.30	22.70	22.10	22.70	21.99	1.34%	21,915
Mar 30, 2026	22.90	23.50	21.70	22.40	21.70	-0.88%	68,410
Mar 27, 2026	22.00	22.60	22.00	22.60	21.90	2.73%	17,145
Mar 26, 2026	22.40	22.60	22.00	22.00	21.32	-3.08%	6,237
Mar 25, 2026	22.30	23.00	22.30	22.70	21.99	1.79%	10,871
Mar 24, 2026	22.90	22.90	22.30	22.30	21.61	-2.19%	8,481
Mar 23, 2026	22.50	23.30	22.50	22.80	22.09	-0.87%	16,406
Mar 20, 2026	23.10	23.40	22.90	23.00	22.28	-0.43%	19,469
Mar 19, 2026	22.70	23.30	22.70	23.10	22.38	1.76%	14,442
Mar 18, 2026	22.70	23.30	22.40	22.70	21.99	-0.44%	32,659
Mar 17, 2026	22.80	22.80	22.40	22.80	22.09	1.33%	9,009
Mar 16, 2026	22.30	22.80	22.10	22.50	21.80	0.90%	16,519