Pharmaids Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	31.90	31.90	30.00	30.89	30.89	8.01%	2,570
Apr 1, 2026	27.90	30.97	27.90	28.60	28.60	3.36%	2,940
Mar 30, 2026	28.50	32.99	27.10	27.67	27.67	-8.59%	5,114
Mar 27, 2026	31.74	31.74	29.05	30.27	30.27	-5.08%	23,286
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