Pharmosa Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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