Pharmaids Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	30.00	31.40	29.39	30.11	30.11	-1.70%	2,905
May 14, 2026	30.00	33.80	29.00	30.63	30.63	5.88%	24,562
May 13, 2026	29.92	30.95	27.60	28.93	28.93	-3.31%	16,824
May 12, 2026	29.55	31.90	29.00	29.92	29.92	-4.04%	5,062
May 11, 2026	31.00	31.89	30.00	31.18	31.18	-1.02%	2,409
May 8, 2026	33.00	33.00	30.50	31.50	31.50	2.04%	3,757
May 7, 2026	32.89	32.89	29.76	30.87	30.87	3.28%	9,497
May 6, 2026	29.69	30.71	29.22	29.89	29.89	3.28%	16,405
May 5, 2026	32.52	32.52	28.10	28.94	28.94	-2.49%	5,911
May 4, 2026	30.26	31.00	29.65	29.68	29.68	0.03%	4,652
Apr 30, 2026	29.83	30.99	29.02	29.67	29.67	0.17%	2,284
Apr 29, 2026	30.88	30.88	29.36	29.62	29.62	-4.08%	8,935
Apr 28, 2026	31.94	31.94	29.51	30.88	30.88	2.08%	4,080
Apr 27, 2026	30.28	31.00	29.50	30.25	30.25	1.89%	16,114
Apr 24, 2026	31.15	31.15	29.60	29.69	29.69	-4.23%	5,607
Apr 23, 2026	31.89	31.89	29.65	31.00	31.00	0.06%	4,948
Apr 22, 2026	32.42	32.42	30.00	30.98	30.98	1.57%	7,509
Apr 21, 2026	32.42	32.42	30.30	30.50	30.50	-1.36%	2,726
Apr 20, 2026	32.49	32.49	30.00	30.92	30.92	-1.56%	7,783
Apr 17, 2026	30.15	35.00	30.00	31.41	31.41	2.08%	26,839
Apr 16, 2026	32.36	32.36	29.75	30.77	30.77	-0.74%	9,758
Apr 15, 2026	30.82	33.55	29.07	31.00	31.00	0.65%	10,043
Apr 13, 2026	30.91	30.91	29.18	30.80	30.80	-0.61%	2,552
Apr 10, 2026	31.00	31.00	30.50	30.99	30.99	1.14%	3,217
Apr 9, 2026	30.10	31.30	30.10	30.64	30.64	0.76%	2,208
Apr 8, 2026	31.90	31.91	30.31	30.41	30.41	0.50%	5,373
Apr 7, 2026	30.00	33.99	30.00	30.26	30.26	-1.85%	13,895
Apr 6, 2026	31.01	33.98	30.00	30.83	30.83	-0.19%	1,303