Pharmaids Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	28.13	29.62	28.13	28.57	28.57	-1.79%	3,523
Nov 5, 2026	30.80	30.80	28.55	29.09	29.09	-0.82%	3,637
Nov 4, 2026	27.52	29.80	27.31	29.33	29.33	4.45%	3,170
Nov 3, 2026	28.15	29.49	27.86	28.08	28.08	-0.21%	1,376
Nov 2, 2026	27.80	29.00	27.80	28.14	28.14	1.52%	7,031
Oct 30, 2026	28.00	28.89	27.50	27.72	27.72	-2.46%	3,285
Oct 29, 2026	30.30	30.30	28.02	28.42	28.42	3.27%	2,010
Oct 28, 2026	29.90	29.90	27.31	27.52	27.52	-4.38%	3,865
Oct 27, 2026	28.60	29.80	28.00	28.78	28.78	0.95%	1,483
Oct 26, 2026	31.90	31.90	27.70	28.51	28.51	-1.42%	2,387
Oct 23, 2026	29.39	29.39	27.00	28.92	28.92	2.23%	1,482
Oct 22, 2026	29.00	29.90	27.50	28.29	28.29	-3.15%	2,420
Oct 21, 2026	32.00	32.00	29.10	29.21	29.21	-6.59%	17,265
Oct 19, 2026	30.59	31.80	29.51	31.27	31.27	3.65%	5,378
Oct 16, 2026	30.35	32.50	29.80	30.17	30.17	-0.92%	3,756
Oct 15, 2026	30.80	30.80	29.63	30.45	30.45	1.10%	1,714
Oct 14, 2026	32.30	32.30	29.56	30.12	30.12	0.47%	3,788
Oct 13, 2026	31.04	31.04	29.71	29.98	29.98	-0.63%	3,728
Oct 12, 2026	32.10	32.10	29.90	30.17	30.17	-2.08%	999
Oct 9, 2026	32.40	32.48	30.00	30.81	30.81	1.02%	2,992
Oct 8, 2026	31.40	31.40	30.00	30.50	30.50	-1.26%	317
Oct 7, 2026	30.89	30.89	29.67	30.89	30.89	2.25%	1,874
Oct 6, 2026	30.00	30.50	29.60	30.21	30.21	0.20%	482
Oct 5, 2026	30.89	30.89	29.50	30.15	30.15	-	512
Oct 1, 2026	30.40	30.40	29.51	30.15	30.15	2.55%	2,722
Sep 30, 2026	29.87	30.40	29.30	29.40	29.40	-1.41%	2,418
Sep 29, 2026	30.34	30.34	29.05	29.82	29.82	0.68%	4,276
Sep 28, 2026	30.40	30.74	29.20	29.62	29.62	-2.57%	2,985
Sep 25, 2026	29.81	30.72	29.81	30.40	30.40	2.01%	2,285
Sep 24, 2026	30.78	30.78	29.62	29.80	29.80	-1.03%	1,677
Sep 23, 2026	29.99	30.80	29.33	30.11	30.11	1.59%	2,525
Sep 22, 2026	30.46	30.46	29.64	29.64	29.64	-0.34%	851
Sep 21, 2026	29.63	30.80	29.63	29.74	29.74	0.20%	3,151
Sep 18, 2026	29.71	30.78	29.15	29.68	29.68	-	4,555
Sep 17, 2026	31.45	31.45	29.31	29.68	29.68	0.20%	6,053
Sep 16, 2026	30.11	31.45	29.54	29.62	29.62	-0.67%	1,406
Sep 15, 2026	29.66	31.39	29.66	29.82	29.82	-1.62%	3,883
Sep 11, 2026	31.29	31.29	29.52	30.31	30.31	0.73%	774
Sep 10, 2026	30.31	30.99	29.51	30.09	30.09	-0.40%	10,648
Sep 9, 2026	30.14	31.70	30.14	30.21	30.21	0.23%	4,297
Sep 8, 2026	30.00	31.69	29.50	30.14	30.14	-0.56%	12,512
Sep 7, 2026	31.00	33.39	30.00	30.31	30.31	-2.51%	13,277
Sep 4, 2026	31.97	32.28	30.67	31.09	31.09	-2.78%	6,340
Sep 3, 2026	31.03	32.89	31.00	31.98	31.98	2.96%	2,415
Sep 2, 2026	33.04	33.04	30.51	31.06	31.06	-4.11%	1,814
Sep 1, 2026	30.10	33.97	30.10	32.39	32.39	1.89%	2,272
Aug 31, 2026	33.87	33.87	30.26	31.79	31.79	-0.59%	5,437
Aug 28, 2026	31.06	32.90	31.00	31.98	31.98	-0.96%	2,743
Aug 27, 2026	32.50	32.99	30.70	32.29	32.29	2.90%	1,123
Aug 26, 2026	31.32	32.79	30.50	31.38	31.38	0.19%	1,035