Pharmaids Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	31.80	31.80	29.60	31.32	31.32	1.89%	2,474
Aug 24, 2026	32.41	34.00	29.20	30.74	30.74	-4.65%	11,098
Aug 21, 2026	33.60	33.84	32.00	32.24	32.24	0.19%	3,197
Aug 20, 2026	34.79	34.79	31.20	32.18	32.18	-2.48%	2,485
Aug 19, 2026	34.69	34.69	32.17	33.00	33.00	0.03%	1,666
Aug 18, 2026	31.50	34.00	31.50	32.99	32.99	-1.20%	3,332
Aug 17, 2026	34.75	34.75	32.10	33.39	33.39	-0.15%	4,647
Aug 14, 2026	32.51	35.90	32.51	33.44	33.44	-1.62%	1,984
Aug 13, 2026	35.00	36.80	33.53	33.99	33.99	-2.52%	5,904
Aug 12, 2026	34.00	35.90	33.16	34.87	34.87	2.56%	10,182
Aug 11, 2026	35.00	36.30	32.99	34.00	34.00	-2.94%	19,203
Aug 10, 2026	36.30	36.30	34.70	35.03	35.03	1.54%	13,937
Aug 7, 2026	36.20	36.20	34.00	34.50	34.50	-2.82%	10,336
Aug 6, 2026	33.14	36.04	33.05	35.50	35.50	10.25%	54,155
Aug 5, 2026	31.94	33.90	30.17	32.20	32.20	-0.95%	3,715
Aug 4, 2026	33.44	33.44	31.50	32.51	32.51	2.65%	7,636
Aug 3, 2026	33.98	33.98	31.05	31.67	31.67	2.16%	9,696
Jul 31, 2026	31.00	31.88	29.55	31.00	31.00	0.71%	1,876
Jul 30, 2026	29.51	31.79	29.50	30.78	30.78	1.58%	3,591
Jul 29, 2026	31.90	31.90	29.66	30.30	30.30	0.93%	2,208
Jul 28, 2026	31.10	31.85	29.53	30.02	30.02	-1.54%	1,580