Pharmigene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	10.50	10.50	10.50	10.50	10.50	-	5
Feb 10, 2026	10.10	10.50	10.10	10.50	10.50	-	1,689
Feb 9, 2026	10.50	10.50	10.50	10.50	10.50	-	10
Feb 6, 2026	10.10	10.50	10.10	10.50	10.50	-	512
Feb 5, 2026	10.10	10.50	10.10	10.50	10.50	-0.47%	28,620
Feb 4, 2026	10.50	10.55	10.30	10.55	10.55	0.48%	6,370
Feb 3, 2026	10.50	10.50	10.10	10.50	10.50	3.96%	2,962
Feb 2, 2026	10.10	10.10	10.10	10.10	10.10	-	6,500
Jan 30, 2026	10.50	10.55	10.10	10.10	10.10	-7.76%	59,716
Jan 29, 2026	11.05	11.85	10.60	10.95	10.95	-0.90%	123,830
Jan 28, 2026	10.10	11.05	9.80	11.05	11.05	9.41%	200,518
Jan 27, 2026	9.80	10.10	9.80	10.10	10.10	0.50%	8,012
Jan 26, 2026	10.10	10.10	10.05	10.05	10.05	-	550
Jan 23, 2026	10.00	10.05	10.00	10.05	10.05	5.13%	33,050
Jan 22, 2026	9.56	9.56	9.56	9.56	9.56	-3.82%	8,000
Jan 21, 2026	9.61	9.94	9.50	9.94	9.94	3.43%	59,000
Jan 20, 2026	9.70	9.80	9.61	9.61	9.61	-1.94%	28,510
Jan 19, 2026	10.00	10.00	9.80	9.80	9.80	-2.49%	6,000
Jan 16, 2026	9.90	10.05	9.90	10.05	10.05	2.55%	3,010
Jan 15, 2026	9.94	9.94	9.80	9.80	9.80	-2.49%	2,010
Jan 14, 2026	10.05	10.05	9.70	10.05	10.05	-	11,120
Jan 13, 2026	10.05	10.05	10.05	10.05	10.05	0.50%	11
Jan 12, 2026	9.70	10.10	9.70	10.00	10.00	2.04%	7,000
Jan 9, 2026	10.00	10.00	9.80	9.80	9.80	-2.97%	1,200
Jan 8, 2026	9.70	10.10	9.70	10.10	10.10	-	17,010
Jan 7, 2026	9.70	10.10	9.70	10.10	10.10	4.12%	6,090
Jan 6, 2026	10.00	10.00	9.70	9.70	9.70	-3.00%	15,800
Jan 5, 2026	9.70	10.10	9.66	10.00	10.00	-	56,501
Jan 2, 2026	9.87	10.10	9.70	10.00	10.00	1.01%	48,300
Dec 31, 2025	10.00	10.00	9.90	9.90	9.90	-1.98%	17,000
Dec 30, 2025	10.20	10.20	10.10	10.10	10.10	-1.94%	10,000
Dec 29, 2025	10.30	10.30	10.30	10.30	10.30	1.98%	1,000
Dec 26, 2025	10.20	10.20	9.90	10.10	10.10	1.00%	35,000
Dec 24, 2025	10.15	10.20	10.00	10.00	10.00	-1.48%	30,000
Dec 23, 2025	10.15	10.15	10.15	10.15	10.15	-	5,310
Dec 22, 2025	10.10	10.15	10.00	10.15	10.15	2.42%	16,200
Dec 19, 2025	10.10	10.10	9.91	9.91	9.91	1.12%	15,000
Dec 17, 2025	10.10	10.10	9.70	9.80	9.80	-2.00%	38,300
Dec 16, 2025	9.96	10.00	9.95	10.00	10.00	-3.85%	13,010
Dec 10, 2025	10.40	10.40	10.40	10.40	10.40	-	210
Dec 8, 2025	10.40	10.40	10.40	10.40	10.40	-	6,010
Dec 4, 2025	10.40	10.40	10.40	10.40	10.40	1.96%	1
Dec 2, 2025	10.00	10.20	10.00	10.20	10.20	-1.92%	6,000
Dec 1, 2025	10.80	10.80	10.00	10.40	10.40	-3.70%	27,020
Nov 28, 2025	10.60	10.80	10.55	10.80	10.80	-	13,000
Nov 27, 2025	10.80	11.10	10.70	10.80	10.80	-	13,511
Nov 26, 2025	10.80	10.80	10.80	10.80	10.80	-0.92%	2,000
Nov 25, 2025	11.30	11.30	10.90	10.90	10.90	-3.54%	4,120
Nov 24, 2025	11.30	11.30	11.30	11.30	11.30	-	5,000
Nov 21, 2025	11.30	11.30	11.30	11.30	11.30	-	1,010