Pharmosa Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	37.40	37.50	36.85	36.85	36.85	-1.47%	163,439
Apr 16, 2026	37.35	37.60	37.10	37.40	37.40	0.13%	71,679
Apr 15, 2026	37.50	37.50	37.00	37.35	37.35	0.95%	75,536
Apr 14, 2026	37.15	37.50	36.95	37.00	37.00	-0.40%	99,016
Apr 13, 2026	37.20	37.75	37.00	37.15	37.15	-0.93%	46,930
Apr 10, 2026	38.40	38.40	37.50	37.50	37.50	-0.40%	51,391
Apr 9, 2026	37.85	38.40	37.60	37.65	37.65	-1.05%	53,373
Apr 8, 2026	38.85	38.85	38.00	38.05	38.05	-0.78%	24,402
Apr 7, 2026	38.85	38.85	37.70	38.35	38.35	0.79%	53,197
Apr 2, 2026	39.10	39.15	38.00	38.05	38.05	-2.44%	54,598
Apr 1, 2026	39.95	39.95	38.30	39.00	39.00	0.13%	65,840
Mar 31, 2026	39.70	39.70	38.00	38.95	38.95	1.43%	88,153
Mar 30, 2026	38.25	39.35	38.25	38.40	38.40	-1.16%	36,120
Mar 27, 2026	39.80	39.80	38.50	38.85	38.85	-1.65%	17,969
Mar 26, 2026	39.80	39.80	38.50	39.50	39.50	0.51%	87,324
Mar 25, 2026	40.05	40.05	38.70	39.30	39.30	-0.13%	41,379
Mar 24, 2026	39.60	39.60	38.10	39.35	39.35	-0.63%	57,609
Mar 23, 2026	38.45	39.60	38.40	39.60	39.60	1.28%	72,476
Mar 20, 2026	40.10	40.10	38.70	39.10	39.10	-4.05%	188,152
Mar 19, 2026	39.85	40.95	39.55	40.75	40.75	1.62%	128,855
Mar 18, 2026	41.85	42.75	40.00	40.10	40.10	-4.52%	203,864
Mar 17, 2026	43.00	43.00	41.10	42.00	42.00	-0.47%	108,562
Mar 16, 2026	41.20	42.90	40.05	42.20	42.20	4.58%	193,867
Mar 13, 2026	41.20	41.90	40.15	40.35	40.35	-3.12%	128,451
Mar 12, 2026	39.70	41.65	39.25	41.65	41.65	4.91%	123,832
Mar 11, 2026	39.80	40.50	39.40	39.70	39.70	0.25%	48,113
Mar 10, 2026	40.10	40.20	38.70	39.60	39.60	0.64%	83,584
Mar 9, 2026	40.30	40.65	37.80	39.35	39.35	-2.84%	201,482
Mar 6, 2026	39.80	40.80	39.80	40.50	40.50	1.76%	64,540
Mar 5, 2026	40.00	40.50	38.80	39.80	39.80	2.58%	75,210
Mar 4, 2026	39.55	40.35	38.65	38.80	38.80	-2.76%	106,094
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