Pangenomic Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.39	0.39	0.39	0.39	0.39	21.88%	1,010
May 19, 2026	0.38	0.38	0.29	0.32	0.32	-28.89%	53,836
May 12, 2026	0.46	0.46	0.45	0.45	0.45	-13.46%	12,388
May 8, 2026	0.50	0.62	0.48	0.52	0.52	15.56%	12,592
May 6, 2026	0.45	0.45	0.45	0.45	0.45	-	3,211
May 4, 2026	0.45	0.45	0.45	0.45	0.45	-10.00%	5,825
Apr 24, 2026	0.50	0.50	0.50	0.50	0.50	-	5,001
Apr 23, 2026	0.37	0.50	0.37	0.50	0.50	29.87%	2,500
Apr 17, 2026	0.39	0.39	0.39	0.39	0.39	20.31%	2,510
Apr 16, 2026	0.32	0.32	0.32	0.32	0.32	-20.99%	5,000
Apr 13, 2026	0.48	0.48	0.41	0.41	0.41	-14.74%	1,500
Apr 10, 2026	0.48	0.48	0.48	0.48	0.48	-	500
Apr 8, 2026	0.48	0.48	0.48	0.48	0.48	-	500
Apr 2, 2026	0.48	0.48	0.48	0.48	0.48	1.06%	500
Mar 31, 2026	0.47	0.47	0.47	0.47	0.47	56.67%	1,500
Mar 25, 2026	0.30	0.30	0.30	0.30	0.30	-25.00%	1,310
Mar 23, 2026	0.40	0.40	0.40	0.40	0.40	-10.11%	736
Mar 16, 2026	0.45	0.45	0.45	0.45	0.45	-	500
Mar 4, 2026	0.47	0.47	0.45	0.45	0.45	39.06%	3,701
Feb 23, 2026	0.33	0.33	0.32	0.32	0.32	-8.57%	33,810
Feb 19, 2026	0.35	0.35	0.35	0.35	0.35	-29.29%	2,040
Feb 13, 2026	0.50	0.50	0.50	0.50	0.50	4.21%	1,074
Feb 11, 2026	0.40	0.48	0.40	0.48	0.48	-10.38%	2,471
Feb 10, 2026	0.53	0.53	0.53	0.53	0.53	6.00%	2,100
Feb 4, 2026	0.50	0.50	0.50	0.50	0.50	-	5,440
Feb 3, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	15,100
Feb 2, 2026	0.50	0.50	0.48	0.49	0.49	-15.52%	9,501
Jan 26, 2026	0.53	0.60	0.53	0.58	0.58	11.54%	6,022
Jan 20, 2026	0.52	0.52	0.52	0.52	0.52	-	3,100
Jan 19, 2026	0.49	0.52	0.49	0.52	0.52	4.00%	8,696
Jan 16, 2026	0.60	0.60	0.50	0.50	0.50	-9.09%	26,000
Jan 15, 2026	0.53	0.55	0.53	0.55	0.55	3.77%	23,518
Jan 14, 2026	0.51	0.53	0.51	0.53	0.53	-10.17%	1,014
Jan 13, 2026	0.59	0.59	0.59	0.59	0.59	15.69%	8,000
Jan 12, 2026	0.53	0.53	0.50	0.51	0.51	-15.00%	19,932
Jan 9, 2026	0.70	0.71	0.60	0.60	0.60	5.26%	68,888
Jan 8, 2026	0.66	0.66	0.55	0.57	0.57	17.53%	32,500
Jan 7, 2026	0.49	0.49	0.49	0.49	0.49	-3.00%	2,969
Jan 6, 2026	0.50	0.50	0.50	0.50	0.50	-7.41%	500
Jan 5, 2026	0.53	0.54	0.53	0.54	0.54	-1.82%	16,654
Jan 2, 2026	0.55	0.55	0.55	0.55	0.55	20.88%	7,000
Dec 31, 2025	0.59	0.59	0.46	0.46	0.46	-26.61%	47,256
Dec 29, 2025	0.62	0.66	0.62	0.62	0.62	16.98%	35,074
Dec 24, 2025	0.56	0.56	0.53	0.53	0.53	-17.19%	7,000
Dec 23, 2025	0.64	0.64	0.59	0.64	0.64	-5.88%	25,110
Dec 22, 2025	0.66	0.68	0.62	0.68	0.68	-20.00%	10,088
Dec 19, 2025	0.80	1.00	0.80	0.85	0.85	37.10%	8,494
Dec 16, 2025	0.65	0.80	0.62	0.62	0.62	-3.13%	29,068
Dec 15, 2025	0.65	0.65	0.61	0.64	0.64	-13.51%	7,131
Dec 11, 2025	0.74	0.74	0.74	0.74	0.74	-5.13%	3,520