PHTNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	15.26	15.26	15.26	15.26	15.26	0.46%
Oct 14, 2026	15.19	15.19	15.19	15.19	15.19	-0.65%
Oct 13, 2026	15.29	15.29	15.29	15.29	15.29	0.07%
Oct 12, 2026	15.28	15.28	15.28	15.28	15.28	-0.13%
Oct 9, 2026	15.30	15.30	15.30	15.30	15.30	0.39%
Oct 8, 2026	15.24	15.24	15.24	15.24	15.24	-0.20%
Oct 7, 2026	15.27	15.27	15.27	15.27	15.27	-0.39%
Oct 6, 2026	15.33	15.33	15.33	15.33	15.33	0.26%
Oct 5, 2026	15.29	15.29	15.29	15.29	15.29	0.33%
Oct 2, 2026	15.24	15.24	15.24	15.24	15.24	0.33%
Oct 1, 2026	15.19	15.19	15.19	15.19	15.19	0.07%
Sep 30, 2026	15.18	15.18	15.18	15.18	15.18	-0.33%
Sep 29, 2026	15.23	15.23	15.23	15.23	15.23	-0.13%
Sep 28, 2026	15.25	15.25	15.25	15.25	15.25	-0.59%
Sep 25, 2026	15.34	15.34	15.34	15.34	15.34	0.39%
Sep 24, 2026	15.28	15.28	15.28	15.28	15.28	-0.33%
Sep 23, 2026	15.33	15.33	15.33	15.33	15.33	-0.78%
Sep 22, 2026	15.45	15.45	15.45	15.45	15.45	0.06%
Sep 21, 2026	15.44	15.44	15.44	15.44	15.44	0.85%
Sep 18, 2026	15.31	15.31	15.31	15.31	15.31	-0.20%
Sep 17, 2026	15.34	15.34	15.34	15.34	15.34	0.79%
Sep 16, 2026	15.22	15.22	15.22	15.22	15.22	-0.26%
Sep 15, 2026	15.26	15.26	15.26	15.26	15.26	-0.33%
Sep 14, 2026	15.31	15.31	15.31	15.31	15.31	-0.39%
Sep 11, 2026	15.37	15.37	15.37	15.37	15.37	0.46%
Sep 10, 2026	15.30	15.30	15.30	15.30	15.30	-0.71%
Sep 9, 2026	15.41	15.41	15.41	15.41	15.41	-0.45%
Sep 8, 2026	15.48	15.48	15.48	15.48	15.48	-0.26%
Sep 4, 2026	15.52	15.52	15.52	15.52	15.52	-0.06%
Sep 3, 2026	15.53	15.53	15.53	15.53	15.53	0.58%
Sep 2, 2026	15.44	15.44	15.44	15.44	15.44	0.32%
Sep 1, 2026	15.39	15.39	15.39	15.39	15.39	-0.45%
Aug 31, 2026	15.46	15.46	15.46	15.46	15.46	-0.26%
Aug 28, 2026	15.50	15.50	15.50	15.50	15.50	-0.32%
Aug 27, 2026	15.55	15.55	15.55	15.55	15.55	0.06%
Aug 26, 2026	15.54	15.54	15.54	15.54	15.54	-
Aug 25, 2026	15.54	15.54	15.54	15.54	15.54	0.39%
Aug 24, 2026	15.48	15.48	15.48	15.48	15.48	-0.19%
Aug 21, 2026	15.51	15.51	15.51	15.51	15.51	0.32%
Aug 20, 2026	15.46	15.46	15.46	15.46	15.46	-0.32%
Aug 19, 2026	15.51	15.51	15.51	15.51	15.51	0.32%
Aug 18, 2026	15.46	15.46	15.46	15.46	15.46	-0.51%
Aug 17, 2026	15.54	15.54	15.54	15.54	15.54	-0.19%
Aug 14, 2026	15.57	15.57	15.57	15.57	15.57	-0.13%
Aug 13, 2026	15.59	15.59	15.59	15.59	15.59	0.45%
Aug 12, 2026	15.52	15.52	15.52	15.52	15.52	0.26%
Aug 11, 2026	15.48	15.48	15.48	15.48	15.48	-0.06%
Aug 10, 2026	15.49	15.49	15.49	15.49	15.49	-0.26%
Aug 7, 2026	15.53	15.53	15.53	15.53	15.53	0.52%
Aug 6, 2026	15.45	15.45	15.45	15.45	15.45	-0.32%