PHTNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	15.25	15.25	15.25	15.25	15.25	-0.26%
Jul 7, 2026	15.29	15.29	15.29	15.29	15.29	-0.65%
Jul 6, 2026	15.39	15.39	15.39	15.39	15.39	0.72%
Jul 2, 2026	15.28	15.28	15.28	15.28	15.28	0.07%
Jul 1, 2026	15.27	15.27	15.27	15.27	15.27	-0.52%
Jun 30, 2026	15.35	15.35	15.35	15.35	15.35	0.33%
Jun 29, 2026	15.30	15.30	15.30	15.30	15.30	0.59%
Jun 26, 2026	15.21	15.21	15.21	15.21	15.21	-0.07%
Jun 25, 2026	15.22	15.22	15.22	15.22	15.22	0.20%
Jun 24, 2026	15.19	15.19	15.19	15.19	15.19	0.26%
Jun 23, 2026	15.15	15.15	15.15	15.15	15.15	-1.11%
Jun 22, 2026	15.32	15.32	15.32	15.32	15.32	-0.20%
Jun 18, 2026	15.35	15.35	15.35	15.35	15.35	0.85%
Jun 17, 2026	15.22	15.22	15.22	15.22	15.22	-0.85%
Jun 16, 2026	15.35	15.35	15.35	15.35	15.35	-0.26%
Jun 15, 2026	15.39	15.39	15.39	15.39	15.39	0.79%
Jun 12, 2026	15.27	15.27	15.27	15.27	15.27	0.33%
Jun 11, 2026	15.22	15.22	15.22	15.22	15.22	1.53%
Jun 10, 2026	14.99	14.99	14.99	14.99	14.99	-0.93%
Jun 9, 2026	15.13	15.13	15.13	15.13	15.13	0.13%
Jun 8, 2026	15.11	15.11	15.11	15.11	15.11	0.27%
Jun 5, 2026	15.07	15.07	15.07	15.07	15.07	-1.89%
Jun 4, 2026	15.36	15.36	15.36	15.36	15.36	0.20%
Jun 3, 2026	15.33	15.33	15.33	15.33	15.33	-0.52%
Jun 2, 2026	15.41	15.41	15.41	15.41	15.41	0.26%
Jun 1, 2026	15.37	15.37	15.37	15.37	15.37	0.39%
May 29, 2026	15.31	15.31	15.31	15.31	15.31	-
May 28, 2026	15.31	15.31	15.31	15.31	15.31	0.26%
May 27, 2026	15.27	15.27	15.27	15.27	15.27	-
May 26, 2026	15.27	15.27	15.27	15.27	15.27	0.79%
May 22, 2026	15.15	15.15	15.15	15.15	15.15	0.07%
May 21, 2026	15.14	15.14	15.14	15.14	15.14	0.20%
May 20, 2026	15.11	15.11	15.11	15.11	15.11	0.87%
May 19, 2026	14.98	14.98	14.98	14.98	14.98	-0.47%
May 18, 2026	15.05	15.05	15.05	15.05	15.05	0.07%
May 15, 2026	15.04	15.04	15.04	15.04	15.04	-1.18%
May 14, 2026	15.22	15.22	15.22	15.22	15.22	0.26%
May 13, 2026	15.18	15.18	15.18	15.18	15.18	0.40%
May 12, 2026	15.12	15.12	15.12	15.12	15.12	-0.40%
May 11, 2026	15.18	15.18	15.18	15.18	15.18	-
May 8, 2026	15.18	15.18	15.18	15.18	15.18	0.46%
May 7, 2026	15.11	15.11	15.11	15.11	15.11	-0.46%
May 6, 2026	15.18	15.18	15.18	15.18	15.18	1.20%
May 5, 2026	15.00	15.00	15.00	15.00	15.00	0.60%
May 4, 2026	14.91	14.91	14.91	14.91	14.91	-0.33%
May 1, 2026	14.96	14.96	14.96	14.96	14.96	0.07%
Apr 30, 2026	14.95	14.95	14.95	14.95	14.95	0.74%
Apr 29, 2026	14.84	14.84	14.84	14.84	14.84	-0.27%
Apr 28, 2026	14.88	14.88	14.88	14.88	14.88	-0.40%
Apr 27, 2026	14.94	14.94	14.94	14.94	14.94	-