PHLOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 16, 2026	11.72	11.72	11.72	11.72	11.72	1.21%
Apr 15, 2026	11.58	11.58	11.58	11.58	11.58	0.61%
Apr 14, 2026	11.51	11.51	11.51	11.51	11.51	1.32%
Apr 13, 2026	11.36	11.36	11.36	11.36	11.36	1.70%
Apr 10, 2026	11.17	11.17	11.17	11.17	11.17	-0.89%
Apr 9, 2026	11.27	11.27	11.27	11.27	11.27	-0.35%
Apr 8, 2026	11.31	11.31	11.31	11.31	11.31	2.45%
Apr 7, 2026	11.04	11.04	11.04	11.04	11.04	-0.27%
Apr 6, 2026	11.07	11.07	11.07	11.07	11.07	1.19%
Apr 2, 2026	10.94	10.94	10.94	10.94	10.94	0.37%
Apr 1, 2026	10.90	10.90	10.90	10.90	10.90	0.37%
Mar 31, 2026	10.86	10.86	10.86	10.86	10.86	3.13%
Mar 30, 2026	10.53	10.53	10.53	10.53	10.53	0.10%
Mar 27, 2026	10.52	10.52	10.52	10.52	10.52	-2.23%
Mar 26, 2026	10.76	10.76	10.76	10.76	10.76	-0.19%
Mar 25, 2026	10.78	10.78	10.78	10.78	10.78	0.75%
Mar 24, 2026	10.70	10.70	10.70	10.70	10.70	-0.37%
Mar 23, 2026	10.74	10.74	10.74	10.74	10.74	2.87%
Mar 20, 2026	10.44	10.44	10.44	10.44	10.44	-2.97%
Mar 19, 2026	10.76	10.76	10.76	10.76	10.76	-0.46%
Mar 18, 2026	10.81	10.81	10.81	10.81	10.81	-1.55%
Mar 17, 2026	10.98	10.98	10.98	10.98	10.98	1.39%
Mar 16, 2026	10.83	10.83	10.83	10.83	10.83	2.07%
Mar 13, 2026	10.61	10.61	10.61	10.61	10.61	-0.75%
Mar 12, 2026	10.69	10.69	10.69	10.69	10.69	-1.57%
Mar 11, 2026	10.86	10.86	10.86	10.86	10.86	-0.64%
Mar 10, 2026	10.93	10.93	10.93	10.93	10.93	-0.73%
Mar 9, 2026	11.01	11.01	11.01	11.01	11.01	0.55%
Mar 6, 2026	10.95	10.95	10.95	10.95	10.95	-1.97%
Mar 5, 2026	11.17	11.17	11.17	11.17	11.17	-0.80%
Mar 4, 2026	11.26	11.26	11.26	11.26	11.26	1.17%
Mar 3, 2026	11.13	11.13	11.13	11.13	11.13	-0.45%
Mar 2, 2026	11.18	11.18	11.18	11.18	11.18	0.63%
Feb 27, 2026	11.11	11.11	11.11	11.11	11.11	-2.63%
Feb 26, 2026	11.41	11.41	11.41	11.41	11.41	1.24%
Feb 25, 2026	11.27	11.27	11.27	11.27	11.27	-2.25%
Feb 24, 2026	11.53	11.53	11.53	11.53	11.53	1.41%
Feb 23, 2026	11.37	11.37	11.37	11.37	11.37	-3.15%
Feb 20, 2026	11.74	11.74	11.74	11.74	11.74	0.43%
Feb 19, 2026	11.69	11.69	11.69	11.69	11.69	0.17%
Feb 18, 2026	11.67	11.67	11.67	11.67	11.67	1.13%
Feb 17, 2026	11.54	11.54	11.54	11.54	11.54	0.09%
Feb 12, 2026	11.53	11.53	11.53	11.53	11.53	-2.95%
Feb 11, 2026	11.88	11.88	11.88	11.88	11.88	-2.38%
Feb 10, 2026	12.17	12.17	12.17	12.17	12.17	1.50%
Feb 9, 2026	11.99	11.99	11.99	11.99	11.99	1.52%
Feb 6, 2026	11.81	11.81	11.81	11.81	11.81	2.70%
Feb 5, 2026	11.50	11.50	11.50	11.50	11.50	-2.04%
Feb 4, 2026	11.74	11.74	11.74	11.74	11.74	-1.34%
Feb 3, 2026	11.90	11.90	11.90	11.90	11.90	-1.65%