Pharmosa Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	40.65	40.65	39.55	39.90	39.90	-	78,916
Mar 2, 2026	40.00	40.90	39.35	39.90	39.90	-0.37%	205,353
Feb 26, 2026	38.25	40.70	38.25	40.05	40.05	-1.11%	212,036
Feb 25, 2026	41.00	41.35	40.00	40.50	40.50	-1.22%	180,357
Feb 24, 2026	40.20	42.10	40.20	41.00	41.00	0.74%	233,833
Feb 23, 2026	42.10	42.10	40.00	40.70	40.70	-2.63%	208,625
Feb 11, 2026	42.25	42.50	41.40	41.80	41.80	-1.07%	122,403
Feb 10, 2026	42.60	42.60	41.00	42.25	42.25	-0.47%	108,193
Feb 9, 2026	42.85	43.10	42.00	42.45	42.45	1.31%	136,605
Feb 6, 2026	42.00	42.00	40.75	41.90	41.90	-0.12%	93,782
Feb 5, 2026	41.75	42.70	41.55	41.95	41.95	-1.06%	124,483
Feb 4, 2026	42.30	43.25	41.50	42.40	42.40	-1.40%	224,467
Feb 3, 2026	43.80	44.10	41.85	43.00	43.00	-0.23%	246,224
Feb 2, 2026	44.50	44.70	41.80	43.10	43.10	-3.15%	309,466
Jan 30, 2026	45.05	45.15	44.25	44.50	44.50	-1.11%	130,663
Jan 29, 2026	44.75	45.65	44.75	45.00	45.00	-	80,476
Jan 28, 2026	46.50	46.70	44.50	45.00	45.00	-3.33%	555,578
Jan 27, 2026	46.80	47.65	45.80	46.55	46.55	-0.75%	211,698
Jan 26, 2026	46.50	46.95	45.00	46.90	46.90	0.11%	205,104
Jan 23, 2026	46.95	47.00	46.25	46.85	46.85	0.21%	126,887
Jan 22, 2026	46.10	46.80	46.10	46.75	46.75	1.85%	115,230
Jan 21, 2026	48.60	49.50	45.00	45.90	45.90	-5.56%	551,644
Jan 20, 2026	49.00	50.00	48.40	48.60	48.60	-1.82%	163,920
Jan 19, 2026	51.40	51.40	48.75	49.50	49.50	-3.70%	534,746
Jan 16, 2026	51.60	52.80	50.40	51.40	51.40	1.98%	506,819
Jan 15, 2026	50.30	52.20	49.90	50.40	50.40	1.51%	246,171
Jan 14, 2026	49.50	50.60	49.45	49.65	49.65	1.53%	116,945
Jan 13, 2026	50.30	50.30	48.55	48.90	48.90	-2.20%	185,128
Jan 12, 2026	50.10	51.50	48.40	50.00	50.00	-0.79%	278,877
Jan 9, 2026	50.50	51.20	48.90	50.40	50.40	-1.37%	302,255
Jan 8, 2026	51.50	51.50	50.00	51.10	51.10	-0.20%	179,319
Jan 7, 2026	51.80	52.30	50.00	51.20	51.20	0.20%	146,984
Jan 6, 2026	53.00	53.00	50.70	51.10	51.10	-2.67%	124,606
Jan 5, 2026	52.40	52.80	50.80	52.50	52.50	-	132,150
Jan 2, 2026	53.10	53.50	51.50	52.50	52.50	1.16%	101,674
Dec 31, 2025	53.10	53.10	51.50	51.90	51.90	0.19%	86,088
Dec 30, 2025	52.40	54.00	51.40	51.80	51.80	-1.15%	89,239
Dec 29, 2025	53.80	53.80	51.90	52.40	52.40	-	84,791
Dec 26, 2025	52.60	53.50	52.30	52.40	52.40	-0.38%	143,478
Dec 24, 2025	55.00	55.00	52.50	52.60	52.60	-2.59%	120,382
Dec 23, 2025	53.60	55.10	53.60	54.00	54.00	-0.37%	115,350
Dec 22, 2025	56.70	56.70	54.20	54.20	54.20	-2.17%	117,559
Dec 19, 2025	54.70	57.00	54.60	55.40	55.40	-0.18%	96,636
Dec 18, 2025	57.20	57.70	55.50	55.50	55.50	-2.97%	195,345
Dec 17, 2025	57.50	58.40	56.60	57.20	57.20	1.24%	282,956
Dec 16, 2025	56.80	58.70	56.20	56.50	56.50	-1.40%	250,025
Dec 15, 2025	54.50	57.50	54.10	57.30	57.30	6.11%	328,754
Dec 12, 2025	55.10	56.60	54.00	54.00	54.00	-2.88%	197,235
Dec 11, 2025	55.50	56.20	55.00	55.60	55.60	0.36%	186,038
Dec 10, 2025	56.30	56.90	55.00	55.40	55.40	0.18%	306,841