PHLOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 28, 2026	12.00	12.00	12.00	12.00	12.00	2.21%
May 27, 2026	11.74	11.74	11.74	11.74	11.74	-
May 26, 2026	11.74	11.74	11.74	11.74	11.74	0.09%
May 22, 2026	11.73	11.73	11.73	11.73	11.73	1.47%
May 21, 2026	11.56	11.56	11.56	11.56	11.56	1.23%
May 20, 2026	11.42	11.42	11.42	11.42	11.42	1.78%
May 19, 2026	11.22	11.22	11.22	11.22	11.22	-0.18%
May 18, 2026	11.24	11.24	11.24	11.24	11.24	0.54%
May 15, 2026	11.18	11.18	11.18	11.18	11.18	-1.24%
May 14, 2026	11.32	11.32	11.32	11.32	11.32	-
May 13, 2026	11.32	11.32	11.32	11.32	11.32	-1.65%
May 12, 2026	11.51	11.51	11.51	11.51	11.51	-1.03%
May 11, 2026	11.63	11.63	11.63	11.63	11.63	-1.77%
May 8, 2026	11.84	11.84	11.84	11.84	11.84	-1.58%
May 7, 2026	12.03	12.03	12.03	12.03	12.03	0.25%
May 6, 2026	12.00	12.00	12.00	12.00	12.00	3.00%
May 5, 2026	11.65	11.65	11.65	11.65	11.65	0.43%
May 4, 2026	11.60	11.60	11.60	11.60	11.60	-1.02%
May 1, 2026	11.72	11.72	11.72	11.72	11.72	0.95%
Apr 30, 2026	11.61	11.61	11.61	11.61	11.61	1.13%
Apr 29, 2026	11.48	11.48	11.48	11.48	11.48	-0.69%
Apr 28, 2026	11.56	11.56	11.56	11.56	11.56	-1.20%
Apr 27, 2026	11.70	11.70	11.70	11.70	11.70	-0.26%
Apr 24, 2026	11.73	11.73	11.73	11.73	11.73	0.51%
Apr 23, 2026	11.67	11.67	11.67	11.67	11.67	-2.18%
Apr 22, 2026	11.93	11.93	11.93	11.93	11.93	0.51%
Apr 21, 2026	11.87	11.87	11.87	11.87	11.87	-1.33%
Apr 20, 2026	12.03	12.03	12.03	12.03	12.03	-
Apr 17, 2026	12.03	12.03	12.03	12.03	12.03	2.65%
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%