ETR:PHGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.84	0.86	0.84	0.86	0.86	-0.09%	100
Oct 7, 2026	0.86	0.86	0.86	0.86	0.86	-2.44%	-
Oct 6, 2026	0.89	0.89	0.88	0.88	0.88	0.09%	4,500
Oct 5, 2026	0.87	0.88	0.87	0.88	0.88	-1.51%	300
Oct 2, 2026	0.87	0.89	0.87	0.89	0.89	2.61%	4,500
Oct 1, 2026	0.88	0.88	0.87	0.87	0.87	-1.32%	8,625
Sep 30, 2026	0.90	0.90	0.88	0.88	0.88	-1.26%	80
Sep 29, 2026	0.89	0.90	0.89	0.89	0.89	-3.68%	-
Sep 28, 2026	0.92	0.92	0.92	0.92	0.92	1.54%	-
Sep 25, 2026	0.92	0.94	0.91	0.91	0.91	-2.26%	106,485
Sep 24, 2026	0.93	0.93	0.93	0.93	0.93	-4.02%	-
Sep 23, 2026	0.97	0.97	0.95	0.97	0.97	0.52%	-
Sep 22, 2026	0.94	0.97	0.94	0.97	0.97	3.21%	4,500
Sep 21, 2026	0.92	0.94	0.91	0.94	0.94	-0.47%	114,820
Sep 18, 2026	0.94	0.94	0.94	0.94	0.94	-2.02%	-
Sep 17, 2026	0.93	0.96	0.92	0.96	0.96	4.79%	9,889
Sep 16, 2026	0.92	0.93	0.92	0.92	0.92	-2.03%	12,059
Sep 15, 2026	0.93	0.94	0.93	0.93	0.93	-1.68%	-
Sep 14, 2026	0.96	0.96	0.93	0.95	0.95	2.70%	5,297
Sep 11, 2026	0.92	0.93	0.92	0.93	0.93	-1.80%	-
Sep 10, 2026	0.95	0.95	0.94	0.94	0.94	-3.38%	259
Sep 9, 2026	0.97	0.98	0.95	0.98	0.98	-2.01%	-
Sep 8, 2026	0.99	1.00	0.98	1.00	1.00	-0.55%	-
Sep 7, 2026	0.97	1.00	0.97	1.00	1.00	2.09%	-
Sep 3, 2026	0.98	0.98	0.98	0.98	0.98	-1.01%	-
Sep 2, 2026	0.99	0.99	0.99	0.99	0.99	0.51%	-
Sep 1, 2026	0.99	0.99	0.99	0.99	0.99	-1.50%	3,347
Aug 31, 2026	1.00	1.00	1.00	1.00	1.00	-0.65%	-
Aug 28, 2026	1.01	1.01	1.01	1.01	1.01	2.70%	1,173
Aug 26, 2026	0.98	0.98	0.98	0.98	0.98	-	320
Aug 25, 2026	0.98	0.98	0.98	0.98	0.98	-	6,000
Aug 24, 2026	0.99	0.99	0.98	0.98	0.98	-6.67%	1,000
Aug 18, 2026	1.05	1.05	1.05	1.05	1.05	-	190
Aug 17, 2026	1.03	1.05	1.03	1.05	1.05	4.01%	9,750
Aug 14, 2026	1.01	1.01	1.01	1.01	1.01	-	8,856
Aug 13, 2026	1.01	1.01	1.01	1.01	1.01	0.20%	3,676
Aug 12, 2026	0.99	1.01	0.99	1.01	1.01	2.93%	26,961
Aug 11, 2026	0.98	0.98	0.98	0.98	0.98	2.92%	6,050
Aug 10, 2026	0.95	0.95	0.95	0.95	0.95	-0.44%	-
Aug 7, 2026	0.96	0.96	0.96	0.96	0.96	1.17%	1,625
Aug 6, 2026	0.95	0.95	0.94	0.94	0.94	1.24%	480
Aug 5, 2026	0.93	0.93	0.93	0.93	0.93	3.05%	153
Aug 4, 2026	0.89	0.91	0.89	0.91	0.91	3.26%	14,736
Aug 3, 2026	0.88	0.88	0.88	0.88	0.88	-	5,375
Jul 31, 2026	0.88	0.88	0.88	0.88	0.88	-	2,150
Jul 30, 2026	0.87	0.88	0.86	0.88	0.88	-20.36%	23,168
Jul 29, 2026	1.10	1.10	1.10	1.10	1.10	-	6,820
Jul 28, 2026	1.10	1.10	1.10	1.10	1.10	-0.23%	6,747
Jul 27, 2026	1.13	1.13	1.10	1.10	1.10	0.05%	4
Jul 24, 2026	1.12	1.12	1.10	1.10	1.10	-3.80%	580