PHRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 15, 2025	18.92	18.92	18.92	18.92	18.92	-0.05%
Sep 12, 2025	18.93	18.93	18.93	18.93	18.93	-0.42%
Sep 11, 2025	19.01	19.01	19.01	19.01	19.01	1.60%
Sep 10, 2025	18.71	18.71	18.71	18.71	18.71	-
Sep 9, 2025	18.71	18.71	18.71	18.71	18.71	-0.05%
Sep 8, 2025	18.72	18.72	18.72	18.72	18.72	-0.43%
Sep 5, 2025	18.80	18.80	18.80	18.80	18.80	0.80%
Sep 4, 2025	18.65	18.65	18.65	18.65	18.65	0.65%
Sep 3, 2025	18.53	18.53	18.53	18.53	18.53	0.27%
Sep 2, 2025	18.48	18.48	18.48	18.48	18.48	-1.70%
Aug 29, 2025	18.80	18.80	18.80	18.80	18.80	0.53%
Aug 28, 2025	18.70	18.70	18.70	18.70	18.70	-0.16%
Aug 27, 2025	18.73	18.73	18.73	18.73	18.73	1.02%
Aug 26, 2025	18.54	18.54	18.54	18.54	18.54	-0.11%
Aug 25, 2025	18.56	18.56	18.56	18.56	18.56	-0.70%
Aug 22, 2025	18.69	18.69	18.69	18.69	18.69	1.58%
Aug 21, 2025	18.40	18.40	18.40	18.40	18.40	-0.27%
Aug 20, 2025	18.45	18.45	18.45	18.45	18.45	0.27%
Aug 19, 2025	18.40	18.40	18.40	18.40	18.40	1.77%
Aug 18, 2025	18.08	18.08	18.08	18.08	18.08	-0.71%
Aug 15, 2025	18.21	18.21	18.21	18.21	18.21	0.50%
Aug 14, 2025	18.12	18.12	18.12	18.12	18.12	-0.88%
Aug 13, 2025	18.28	18.28	18.28	18.28	18.28	0.83%
Aug 12, 2025	18.13	18.13	18.13	18.13	18.13	0.72%
Aug 11, 2025	18.00	18.00	18.00	18.00	18.00	-0.50%
Aug 8, 2025	18.09	18.09	18.09	18.09	18.09	-0.99%
Aug 7, 2025	18.27	18.27	18.27	18.27	18.27	0.33%
Aug 6, 2025	18.21	18.21	18.21	18.21	18.21	-0.87%
Aug 5, 2025	18.37	18.37	18.37	18.37	18.37	0.55%
Aug 4, 2025	18.27	18.27	18.27	18.27	18.27	0.83%
Aug 1, 2025	18.12	18.12	18.12	18.12	18.12	-0.60%
Jul 31, 2025	18.23	18.23	18.23	18.23	18.23	-1.51%
Jul 30, 2025	18.51	18.51	18.51	18.51	18.51	-1.54%
Jul 29, 2025	18.80	18.80	18.80	18.80	18.80	2.01%
Jul 28, 2025	18.43	18.43	18.43	18.43	18.43	-1.55%
Jul 25, 2025	18.72	18.72	18.72	18.72	18.72	0.05%
Jul 24, 2025	18.71	18.71	18.71	18.71	18.71	-0.58%
Jul 23, 2025	18.82	18.82	18.82	18.82	18.82	-
Jul 22, 2025	18.82	18.82	18.82	18.82	18.82	1.46%
Jul 21, 2025	18.55	18.55	18.55	18.55	18.55	0.05%
Jul 18, 2025	18.54	18.54	18.54	18.54	18.54	0.27%
Jul 17, 2025	18.49	18.49	18.49	18.49	18.49	-0.22%
Jul 16, 2025	18.53	18.53	18.53	18.53	18.53	0.87%
Jul 15, 2025	18.37	18.37	18.37	18.37	18.37	-1.18%
Jul 14, 2025	18.59	18.59	18.59	18.59	18.59	0.60%
Jul 11, 2025	18.48	18.48	18.48	18.48	18.48	0.11%
Jul 10, 2025	18.46	18.46	18.46	18.46	18.46	0.49%
Jul 9, 2025	18.37	18.37	18.37	18.37	18.37	-0.11%
Jul 8, 2025	18.39	18.39	18.39	18.39	18.39	-0.33%
Jul 7, 2025	18.45	18.45	18.45	18.45	18.45	-0.81%