Pharmaids Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	31.85	32.50	31.01	31.89	31.89	1.30%	6,419
Mar 24, 2026	31.98	32.14	30.31	31.48	31.48	3.93%	17,257
Mar 23, 2026	33.95	33.95	30.00	30.29	30.29	-5.37%	14,736
Mar 20, 2026	33.00	33.98	31.81	32.01	32.01	-3.58%	4,210
Mar 19, 2026	34.69	34.69	32.52	33.20	33.20	-0.06%	2,585
Mar 18, 2026	34.50	34.50	32.38	33.22	33.22	0.64%	4,457
Mar 17, 2026	32.00	36.79	32.00	33.01	33.01	3.09%	5,527
Mar 16, 2026	33.00	34.28	31.21	32.02	32.02	-5.07%	6,287
Mar 13, 2026	33.80	34.51	32.11	33.73	33.73	-0.21%	7,528
Mar 12, 2026	35.59	37.99	33.01	33.80	33.80	-5.03%	108,859
Mar 11, 2026	35.80	37.90	34.70	35.59	35.59	0.51%	8,639
Mar 10, 2026	35.90	38.00	34.25	35.41	35.41	4.15%	29,499
Mar 9, 2026	32.16	34.95	32.16	34.00	34.00	-0.85%	15,945
Mar 6, 2026	34.21	36.88	33.20	34.29	34.29	-5.07%	38,344
Mar 5, 2026	39.30	39.30	34.00	36.12	36.12	3.61%	120,251
Mar 4, 2026	33.49	36.50	32.90	34.86	34.86	7.36%	5,452
Mar 2, 2026	31.89	32.90	31.00	32.47	32.47	3.28%	14,147
Feb 27, 2026	34.90	34.90	30.80	31.44	31.44	0.74%	11,109
Feb 26, 2026	35.12	35.99	30.00	31.21	31.21	-11.13%	40,760
Feb 25, 2026	37.70	37.70	33.51	35.12	35.12	3.60%	14,551
Feb 24, 2026	33.70	34.80	33.01	33.90	33.90	-3.20%	2,474
Feb 23, 2026	37.25	37.50	34.23	35.02	35.02	-0.03%	7,065
Feb 20, 2026	36.50	36.50	30.56	35.03	35.03	0.23%	48,676
Feb 19, 2026	35.99	35.99	34.00	34.95	34.95	0.72%	7,136
Feb 18, 2026	36.49	37.00	34.50	34.70	34.70	-2.06%	15,735
Feb 17, 2026	38.45	39.69	35.00	35.43	35.43	-7.85%	19,723
Feb 16, 2026	37.25	39.89	35.20	38.45	38.45	1.18%	6,427
Feb 13, 2026	40.00	40.00	37.99	38.00	38.00	-4.69%	7,761
Feb 12, 2026	39.99	40.00	37.31	39.87	39.87	2.36%	7,104
Feb 11, 2026	38.42	40.80	38.10	38.95	38.95	-0.64%	1,125
Feb 10, 2026	39.60	39.60	38.90	39.20	39.20	-1.88%	5,030
Feb 9, 2026	40.20	40.49	39.00	39.95	39.95	1.86%	1,893
Feb 6, 2026	43.00	43.00	39.00	39.22	39.22	-1.46%	8,262
Feb 5, 2026	42.00	42.00	38.00	39.80	39.80	-4.94%	8,639
Feb 4, 2026	41.99	42.00	39.05	41.87	41.87	3.92%	3,319
Feb 3, 2026	44.00	44.00	39.16	40.29	40.29	1.03%	4,644
Feb 2, 2026	40.60	43.00	37.11	39.88	39.88	-1.89%	8,842
Feb 1, 2026	43.85	43.85	40.60	40.65	40.65	-2.12%	6,446
Jan 30, 2026	43.85	43.85	40.99	41.53	41.53	-2.35%	10,516
Jan 29, 2026	41.17	44.60	41.10	42.53	42.53	-3.80%	3,275
Jan 28, 2026	43.80	44.82	42.85	44.21	44.21	0.94%	2,590
Jan 27, 2026	42.46	45.44	42.46	43.80	43.80	3.16%	1,662
Jan 23, 2026	44.25	46.99	42.13	42.46	42.46	-4.05%	2,111
Jan 22, 2026	44.50	47.47	44.20	44.25	44.25	-2.70%	2,631
Jan 21, 2026	45.00	47.90	44.20	45.48	45.48	1.07%	948
Jan 20, 2026	46.91	47.90	44.50	45.00	45.00	-3.35%	2,349
Jan 19, 2026	46.25	47.98	46.25	46.56	46.56	-1.56%	1,038
Jan 16, 2026	47.82	49.30	47.06	47.30	47.30	-0.61%	3,765
Jan 14, 2026	47.28	47.88	46.00	47.59	47.59	0.17%	3,981
Jan 13, 2026	45.31	47.51	45.31	47.51	47.51	2.46%	667