PHTNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Aug 5, 2026	15.50	15.50	15.50	15.50	15.50	-0.13%
Aug 4, 2026	15.52	15.52	15.52	15.52	15.52	1.04%
Aug 3, 2026	15.36	15.36	15.36	15.36	15.36	0.59%
Jul 31, 2026	15.27	15.27	15.27	15.27	15.27	0.13%
Jul 30, 2026	15.25	15.25	15.25	15.25	15.25	0.99%
Jul 29, 2026	15.10	15.10	15.10	15.10	15.10	-0.72%
Jul 28, 2026	15.21	15.21	15.21	15.21	15.21	0.07%
Jul 27, 2026	15.20	15.20	15.20	15.20	15.20	0.20%
Jul 24, 2026	15.17	15.17	15.17	15.17	15.17	-
Jul 23, 2026	15.17	15.17	15.17	15.17	15.17	-0.52%
Jul 22, 2026	15.25	15.25	15.25	15.25	15.25	-0.20%
Jul 21, 2026	15.28	15.28	15.28	15.28	15.28	0.66%
Jul 20, 2026	15.18	15.18	15.18	15.18	15.18	-0.20%
Jul 17, 2026	15.21	15.21	15.21	15.21	15.21	-0.52%
Jul 16, 2026	15.29	15.29	15.29	15.29	15.29	-0.26%
Jul 15, 2026	15.33	15.33	15.33	15.33	15.33	0.26%
Jul 14, 2026	15.29	15.29	15.29	15.29	15.29	0.46%
Jul 13, 2026	15.22	15.22	15.22	15.22	15.22	-0.72%
Jul 10, 2026	15.33	15.33	15.33	15.33	15.33	0.13%
Jul 9, 2026	15.31	15.31	15.31	15.31	15.31	0.39%
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%