Pharmosa Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	32.00	32.05	31.35	31.35	31.35	-1.57%	88,765
Sep 24, 2026	31.90	32.20	31.80	31.85	31.85	-	125,214
Sep 23, 2026	32.75	33.30	31.80	31.85	31.85	-2.90%	251,182
Sep 22, 2026	33.50	34.75	32.80	32.80	32.80	-8.64%	480,741
Sep 21, 2026	34.10	36.30	34.10	35.90	35.90	8.79%	618,316
Sep 20, 2026	33.00	36.30	32.65	33.00	33.00	-	28,102
Sep 18, 2026	33.00	33.55	32.65	33.00	33.00	-	261,102
Sep 17, 2026	32.60	33.10	31.55	33.00	33.00	0.76%	153,117
Sep 16, 2026	32.25	33.00	32.00	32.75	32.75	1.55%	147,048
Sep 15, 2026	32.00	32.50	31.80	32.25	32.25	0.78%	101,773
Sep 14, 2026	31.85	32.10	31.45	32.00	32.00	-	193,723
Sep 11, 2026	31.85	32.00	31.00	32.00	32.00	-	222,572
Sep 10, 2026	32.10	32.40	31.40	32.00	32.00	-	241,000
Sep 9, 2026	32.00	32.50	32.00	32.00	32.00	-0.93%	93,074
Sep 8, 2026	32.70	32.80	32.00	32.30	32.30	-2.12%	89,921
Sep 7, 2026	33.10	33.50	33.00	33.00	33.00	-0.30%	120,993
Sep 4, 2026	33.90	33.90	32.30	33.10	33.10	0.30%	209,419
Sep 3, 2026	32.75	33.20	31.90	33.00	33.00	0.92%	179,665
Sep 2, 2026	32.70	32.70	30.45	32.70	32.70	-0.76%	179,938
Sep 1, 2026	33.00	33.10	32.30	32.95	32.95	-0.15%	39,182
Aug 31, 2026	32.50	33.00	32.05	33.00	33.00	-	52,000
Aug 28, 2026	32.00	33.00	32.00	33.00	33.00	-	32,335
Aug 27, 2026	33.50	33.60	32.55	33.00	33.00	-	40,666
Aug 26, 2026	32.20	33.00	32.00	33.00	33.00	3.13%	25,000
Aug 25, 2026	32.00	32.15	31.65	32.00	32.00	-	31,207
Aug 24, 2026	32.50	32.80	32.00	32.00	32.00	-0.62%	44,200
Aug 21, 2026	33.00	33.00	32.05	32.20	32.20	-1.53%	24,200
Aug 20, 2026	33.00	33.00	31.85	32.70	32.70	0.31%	68,340
Aug 19, 2026	33.00	33.00	32.50	32.60	32.60	-2.40%	28,120
Aug 18, 2026	33.40	33.40	32.95	33.40	33.40	-	46,317
Aug 17, 2026	33.05	33.85	32.95	33.40	33.40	1.06%	39,121
Aug 14, 2026	32.25	33.30	32.10	33.05	33.05	2.48%	74,460
Aug 13, 2026	32.20	33.30	32.10	32.25	32.25	0.31%	119,346
Aug 12, 2026	32.70	32.70	31.75	32.15	32.15	-0.92%	52,100
Aug 11, 2026	33.00	33.00	31.00	32.45	32.45	-1.67%	142,813
Aug 10, 2026	32.60	33.85	32.30	33.00	33.00	1.23%	33,165
Aug 7, 2026	33.30	33.30	32.40	32.60	32.60	-0.76%	38,080
Aug 6, 2026	32.80	32.95	32.00	32.85	32.85	-1.35%	154,794
Aug 5, 2026	32.60	33.30	32.50	33.30	33.30	0.91%	103,388
Aug 4, 2026	32.90	33.30	32.65	33.00	33.00	-0.45%	122,507
Aug 3, 2026	33.15	33.75	32.80	33.15	33.15	-	53,727
Jul 31, 2026	32.85	33.50	32.80	33.15	33.15	0.91%	41,468
Jul 30, 2026	32.90	33.10	32.70	32.85	32.85	0.15%	77,757
Jul 29, 2026	34.20	34.40	32.50	32.80	32.80	-5.07%	159,666
Jul 28, 2026	35.30	35.65	34.50	34.55	34.55	-2.12%	76,761
Jul 27, 2026	35.85	35.85	34.90	35.30	35.30	0.43%	24,056
Jul 24, 2026	35.80	35.80	34.50	35.15	35.15	0.43%	56,625
Jul 23, 2026	35.85	36.00	35.00	35.00	35.00	-2.37%	52,972
Jul 22, 2026	35.70	36.00	35.50	35.85	35.85	0.42%	55,329
Jul 21, 2026	35.10	36.00	35.10	35.70	35.70	1.13%	38,500