Pharmosa Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	36.05	36.05	35.00	35.30	35.30	0.86%	46,316
Jul 17, 2026	35.95	36.20	35.00	35.00	35.00	-1.55%	134,626
Jul 16, 2026	36.60	36.60	35.35	35.55	35.55	-	34,791
Jul 15, 2026	36.00	36.20	35.50	35.55	35.55	0.14%	77,237
Jul 14, 2026	37.35	37.35	35.50	35.50	35.50	-4.70%	165,688
Jul 13, 2026	37.55	38.00	37.20	37.25	37.25	-	98,030
Jul 9, 2026	38.30	38.40	36.85	37.25	37.25	-1.84%	140,401
Jul 8, 2026	39.50	39.50	37.50	37.95	37.95	-0.78%	80,378
Jul 7, 2026	38.50	38.80	37.65	38.25	38.25	0.66%	318,448
Jul 6, 2026	37.50	38.25	37.00	38.00	38.00	1.60%	151,951
Jul 3, 2026	37.40	37.90	36.90	37.40	37.40	-0.13%	118,850
Jul 2, 2026	38.45	38.60	37.45	37.45	37.45	-1.71%	120,606
Jul 1, 2026	38.85	39.40	38.00	38.10	38.10	-1.04%	109,448
Jun 30, 2026	40.80	40.80	37.90	38.50	38.50	0.26%	196,916
Jun 29, 2026	37.55	38.95	37.50	38.40	38.40	3.78%	180,373
Jun 26, 2026	37.75	38.50	36.40	37.00	37.00	-1.60%	110,931
Jun 25, 2026	38.60	38.65	37.00	37.60	37.60	-0.27%	75,394
Jun 24, 2026	37.40	38.80	36.70	37.70	37.70	2.72%	144,718
Jun 23, 2026	37.80	37.80	36.70	36.70	36.70	-0.81%	97,736
Jun 22, 2026	36.85	37.80	35.80	37.00	37.00	1.37%	199,465
Jun 18, 2026	36.30	37.15	36.25	36.50	36.50	0.55%	173,441
Jun 17, 2026	37.00	37.40	36.10	36.30	36.30	1.97%	130,529
Jun 16, 2026	34.90	36.10	34.80	35.60	35.60	2.15%	140,497
Jun 15, 2026	35.75	35.75	34.40	34.85	34.85	-0.57%	72,897
Jun 12, 2026	35.50	35.50	34.40	35.05	35.05	2.64%	50,233
Jun 11, 2026	34.70	34.70	33.60	34.15	34.15	0.89%	131,285
Jun 10, 2026	34.60	35.50	33.80	33.85	33.85	-2.17%	182,893
Jun 9, 2026	34.25	34.80	34.25	34.60	34.60	1.02%	39,219
Jun 8, 2026	33.80	34.25	33.70	34.25	34.25	-2.00%	176,622
Jun 5, 2026	35.50	35.50	34.70	34.95	34.95	-0.57%	128,426
Jun 4, 2026	35.60	35.90	35.05	35.15	35.15	1.01%	87,116
Jun 3, 2026	35.05	35.05	34.20	34.80	34.80	-0.57%	124,048
Jun 2, 2026	35.55	36.00	35.00	35.00	35.00	-1.69%	127,292
Jun 1, 2026	38.00	38.00	35.00	35.60	35.60	-1.93%	149,938
May 29, 2026	37.00	37.00	35.60	36.30	36.30	2.40%	143,603
May 28, 2026	38.00	38.00	35.45	35.45	35.45	-3.80%	175,017
May 27, 2026	39.00	39.00	36.80	36.85	36.85	-3.15%	162,785
May 26, 2026	38.50	38.50	37.20	38.05	38.05	1.06%	104,507
May 25, 2026	38.50	39.00	37.65	37.65	37.65	-0.92%	237,509
May 22, 2026	38.90	39.00	37.75	38.00	38.00	-0.26%	149,448
May 21, 2026	38.20	39.00	37.35	38.10	38.10	1.46%	91,586
May 20, 2026	37.75	38.40	37.20	37.55	37.55	1.08%	95,501
May 19, 2026	39.00	39.00	36.85	37.15	37.15	-0.54%	118,451