Pharmosa Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	27.25	27.25	26.80	27.00	27.00	-1.10%	109,627
Oct 19, 2026	27.90	27.95	27.20	27.30	27.30	-2.33%	68,508
Oct 16, 2026	27.45	28.00	27.00	27.95	27.95	5.67%	289,128
Oct 15, 2026	26.80	26.90	26.45	26.45	26.45	-1.67%	105,658
Oct 14, 2026	27.90	28.00	26.65	26.90	26.90	0.75%	202,351
Oct 13, 2026	27.05	27.05	26.65	26.70	26.70	-1.29%	87,800
Oct 12, 2026	27.05	27.35	26.65	27.05	27.05	0.19%	94,205
Oct 8, 2026	27.50	27.75	26.90	27.00	27.00	-0.18%	192,723
Oct 7, 2026	27.00	27.30	27.00	27.05	27.05	-0.92%	294,013
Oct 6, 2026	27.05	28.60	26.95	27.30	27.30	-0.91%	256,541
Oct 5, 2026	29.60	29.90	26.95	27.55	27.55	-7.86%	847,945
Oct 2, 2026	30.90	31.05	29.85	29.90	29.90	-4.47%	653,251
Oct 1, 2026	29.95	31.30	29.95	31.30	31.30	-0.16%	253,520
Sep 30, 2026	31.50	32.00	31.35	31.35	31.35	-	183,439
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