Pharmosa Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	38.00	38.00	37.20	37.35	37.35	-0.40%	99,655
May 15, 2026	39.00	39.55	37.45	37.50	37.50	-3.85%	156,914
May 14, 2026	40.50	42.15	38.60	39.00	39.00	-2.86%	880,641
May 13, 2026	40.00	40.15	39.35	40.15	40.15	10.00%	664,303
May 12, 2026	35.25	37.15	34.70	36.50	36.50	6.57%	183,630
May 11, 2026	34.70	35.70	34.05	34.25	34.25	-1.58%	114,422
May 8, 2026	35.90	35.90	34.65	34.80	34.80	-2.52%	207,783
May 7, 2026	36.45	36.70	35.55	35.70	35.70	-2.06%	132,737
May 6, 2026	36.80	36.80	35.70	36.45	36.45	-0.14%	95,421
May 5, 2026	37.40	37.85	36.20	36.50	36.50	-1.35%	74,352
May 4, 2026	37.50	37.95	36.60	37.00	37.00	-	77,596
Apr 30, 2026	38.50	38.50	36.90	37.00	37.00	-2.63%	90,558
Apr 29, 2026	37.80	38.80	37.50	38.00	38.00	-1.04%	70,259
Apr 28, 2026	38.85	38.85	37.70	38.40	38.40	1.05%	78,233
Apr 27, 2026	37.75	39.20	37.45	38.00	38.00	0.66%	178,482
Apr 24, 2026	37.30	37.75	37.05	37.75	37.75	3.42%	132,150
Apr 23, 2026	38.15	38.15	36.35	36.50	36.50	-3.95%	108,301
Apr 22, 2026	36.80	39.00	36.15	38.00	38.00	5.26%	199,319
Apr 21, 2026	36.00	37.20	35.20	36.10	36.10	0.28%	107,511
Apr 20, 2026	36.85	36.85	36.00	36.00	36.00	-2.31%	264,841
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