Pharmaids Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	31.10	31.85	29.53	30.02	30.02	-1.54%	1,580
Jul 27, 2026	31.40	31.85	30.05	30.49	30.49	-0.33%	3,720
Jul 24, 2026	31.85	31.85	30.10	30.59	30.59	0.16%	2,908
Jul 23, 2026	30.97	32.89	30.41	30.54	30.54	-1.39%	3,840
Jul 22, 2026	32.98	32.98	30.36	30.97	30.97	-0.19%	3,074
Jul 21, 2026	31.98	33.99	30.99	31.03	31.03	0.13%	5,991
Jul 20, 2026	35.35	35.35	29.12	30.99	30.99	-6.09%	9,561
Jul 17, 2026	34.90	35.39	32.35	33.00	33.00	-0.51%	6,578
Jul 16, 2026	34.40	34.46	32.40	33.17	33.17	-1.81%	7,791
Jul 15, 2026	34.00	35.59	33.39	33.78	33.78	1.11%	2,551
Jul 14, 2026	36.90	36.90	33.00	33.41	33.41	-1.88%	25,096
Jul 13, 2026	33.41	35.85	33.41	34.05	34.05	-2.71%	7,219
Jul 10, 2026	36.80	36.80	34.30	35.00	35.00	3.58%	7,120
Jul 9, 2026	33.98	35.89	33.22	33.79	33.79	1.93%	6,157
Jul 8, 2026	34.60	34.60	33.00	33.15	33.15	-4.47%	17,239
Jul 7, 2026	37.90	37.90	34.57	34.70	34.70	-1.06%	1,727
Jul 6, 2026	35.70	36.14	34.32	35.07	35.07	0.29%	12,893
Jul 3, 2026	35.03	38.49	34.50	34.97	34.97	-3.42%	30,640
Jul 2, 2026	36.60	37.53	35.27	36.21	36.21	-1.23%	23,007
Jul 1, 2026	41.90	41.90	36.11	36.66	36.66	-5.93%	44,218
Jun 30, 2026	41.25	41.25	37.43	38.97	38.97	2.04%	35,047
Jun 29, 2026	36.00	40.20	35.80	38.19	38.19	0.82%	38,488
Jun 25, 2026	34.20	38.90	34.20	37.88	37.88	10.41%	30,242
Jun 24, 2026	35.76	36.50	33.25	34.31	34.31	-4.05%	19,090
Jun 23, 2026	34.68	39.87	34.68	35.76	35.76	7.61%	122,417
Jun 22, 2026	34.90	34.90	32.11	33.23	33.23	3.29%	10,503
Jun 19, 2026	33.53	34.20	31.50	32.17	32.17	-2.13%	13,823
Jun 18, 2026	30.50	33.23	30.00	32.87	32.87	1.83%	10,926
Jun 17, 2026	29.85	32.50	29.35	32.28	32.28	12.32%	25,178
Jun 16, 2026	31.00	31.00	28.25	28.74	28.74	-2.31%	8,953
Jun 15, 2026	29.54	30.80	27.67	29.42	29.42	1.59%	11,210
Jun 12, 2026	28.52	30.90	27.51	28.96	28.96	1.54%	3,206
Jun 11, 2026	28.26	28.97	27.60	28.52	28.52	1.82%	4,865
Jun 10, 2026	28.40	28.49	27.28	28.01	28.01	0.18%	11,123
Jun 9, 2026	28.85	28.85	26.00	27.96	27.96	3.02%	24,870
Jun 8, 2026	27.84	28.60	27.00	27.14	27.14	-1.74%	15,806
Jun 5, 2026	27.53	28.70	27.20	27.62	27.62	-0.14%	4,956
Jun 4, 2026	27.90	28.00	26.90	27.66	27.66	1.77%	4,969
Jun 3, 2026	28.37	28.37	27.00	27.18	27.18	-1.88%	9,831
Jun 2, 2026	26.90	27.77	26.51	27.70	27.70	2.97%	24,150
Jun 1, 2026	30.90	30.90	25.60	26.90	26.90	-11.34%	77,162
May 29, 2026	28.03	33.30	28.03	30.34	30.34	9.33%	96,382
May 27, 2026	29.31	29.41	27.50	27.75	27.75	-2.53%	24,771
May 26, 2026	27.50	30.00	27.50	28.47	28.47	2.63%	49,377
May 25, 2026	29.06	30.39	27.26	27.74	27.74	-3.11%	28,407
May 22, 2026	30.60	30.60	28.50	28.63	28.63	-4.41%	11,099
May 21, 2026	30.00	30.90	29.10	29.95	29.95	2.04%	2,612
May 20, 2026	30.98	30.98	29.00	29.35	29.35	0.10%	11,694
May 19, 2026	32.49	32.49	29.00	29.32	29.32	-0.34%	8,287
May 18, 2026	31.17	31.17	29.06	29.42	29.42	-2.29%	729