Pharma Mar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	75.45	75.75	73.85	75.60	75.60	-0.53%	63,167
Jul 16, 2026	75.45	76.45	75.20	76.00	76.00	0.26%	37,996
Jul 15, 2026	76.05	76.55	75.30	75.80	75.80	-0.52%	39,875
Jul 14, 2026	77.00	77.10	75.90	76.20	76.20	-1.42%	46,709
Jul 13, 2026	79.40	79.50	75.80	77.30	77.30	-1.90%	71,933
Jul 10, 2026	82.00	83.25	78.20	78.80	78.80	-4.08%	96,356
Jul 9, 2026	82.70	83.30	81.90	82.15	82.15	0.61%	36,216
Jul 8, 2026	81.10	82.50	80.15	81.65	81.65	-0.31%	63,061
Jul 7, 2026	81.65	84.50	81.40	82.90	81.90	1.16%	83,107
Jul 6, 2026	80.00	82.50	79.50	81.95	80.96	2.25%	67,258
Jul 3, 2026	79.45	80.50	78.80	80.15	79.18	1.39%	62,976
Jul 2, 2026	76.40	80.20	76.40	79.05	78.10	4.22%	103,609
Jul 1, 2026	75.10	77.40	74.70	75.85	74.94	0.53%	73,603
Jun 30, 2026	73.15	75.95	73.15	75.45	74.54	3.21%	86,756
Jun 29, 2026	73.65	73.75	72.50	73.10	72.22	0.14%	74,466
Jun 26, 2026	72.35	73.35	71.60	73.00	72.12	0.14%	65,757
Jun 25, 2026	71.75	73.80	71.20	72.90	72.02	1.11%	92,742
Jun 24, 2026	70.00	72.15	69.05	72.10	71.23	4.27%	93,193
Jun 23, 2026	68.10	69.70	67.45	69.15	68.32	0.58%	78,682
Jun 22, 2026	69.60	69.75	68.15	68.75	67.92	-1.08%	60,328
Jun 19, 2026	69.70	69.70	68.70	69.50	68.66	0.22%	56,926
Jun 18, 2026	69.05	71.15	68.05	69.35	68.51	0.95%	109,433
Jun 17, 2026	68.80	69.05	67.65	68.70	67.87	0.51%	71,765
Jun 16, 2026	68.65	69.45	66.20	68.35	67.53	0.07%	128,187
Jun 15, 2026	68.00	70.25	66.95	68.30	67.48	1.94%	256,379
Jun 12, 2026	86.75	87.10	64.00	67.00	66.19	-22.14%	505,762
Jun 11, 2026	83.00	86.30	82.45	86.05	85.01	3.24%	66,623
Jun 10, 2026	84.00	84.60	81.75	83.35	82.34	-0.54%	72,146
Jun 9, 2026	84.90	86.65	83.80	83.80	82.79	-1.18%	117,438
Jun 8, 2026	94.80	94.90	83.50	84.80	83.78	-11.80%	338,179
Jun 5, 2026	94.85	99.60	94.75	96.15	94.99	2.02%	109,579
Jun 4, 2026	94.70	94.95	92.40	94.25	93.11	-0.48%	78,394
Jun 3, 2026	95.65	95.90	94.20	94.70	93.56	-1.51%	45,590
Jun 2, 2026	100.50	100.50	95.40	96.15	94.99	-3.12%	68,703
Jun 1, 2026	99.90	103.60	97.05	99.25	98.05	-0.75%	88,854
May 29, 2026	100.70	101.70	99.85	100.00	98.79	-0.79%	92,189
May 28, 2026	101.40	101.40	98.80	100.80	99.58	-0.20%	39,215
May 27, 2026	100.60	102.20	100.60	101.00	99.78	0.20%	38,630
May 26, 2026	101.00	102.20	100.40	100.80	99.58	-0.69%	28,990
May 25, 2026	101.60	102.40	100.80	101.50	100.28	0.69%	35,417
May 22, 2026	100.30	101.30	99.05	100.80	99.58	0.80%	36,496
May 21, 2026	99.00	101.20	98.90	100.00	98.79	1.11%	63,930
May 20, 2026	93.05	99.10	93.05	98.90	97.71	5.21%	61,767
May 19, 2026	95.75	96.30	92.70	94.00	92.87	-2.19%	55,989
May 18, 2026	96.20	97.05	95.00	96.10	94.94	-0.21%	55,892
May 15, 2026	97.00	97.55	96.00	96.30	95.14	-1.33%	27,721
May 14, 2026	97.90	98.55	96.85	97.60	96.42	0.31%	23,116
May 13, 2026	97.80	98.10	96.10	97.30	96.13	0.31%	36,111
May 12, 2026	99.50	99.55	96.30	97.00	95.83	-3.29%	73,320
May 11, 2026	99.65	101.30	98.40	100.30	99.09	0.80%	74,770