Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
PHARM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 0.876 | -0.006 | -0.68% | 0.881 | 0.881 | 0.872 | 4,600,408 |
| May 10 2024 | 0.882 | 0.009 | 1.03% | 0.876 | 0.893 | 0.869 | 6,382,235 |
| May 09 2024 | 0.873 | -0.006 | -0.68% | 0.88 | 0.886 | 0.8695 | 5,197,921 |
| May 08 2024 | 0.879 | -0.016 | -1.79% | 0.90 | 0.905 | 0.865 | 13,549,553 |
| May 07 2024 | 0.895 | -0.005 | -0.56% | 0.90 | 0.906 | 0.895 | 6,497,833 |
| May 06 2024 | 0.90 | 0.0015 | 0.17% | 0.90 | 0.904 | 0.8955 | 4,498,156 |
| May 03 2024 | 0.8985 | 0.0005 | 0.06% | 0.90 | 0.914 | 0.898 | 4,659,264 |
| May 02 2024 | 0.898 | 0.0215 | 2.45% | 0.88 | 0.898 | 0.879 | 2,763,190 |
| Apr 30 2024 | 0.8765 | -0.0285 | -3.15% | 0.907 | 0.9095 | 0.875 | 3,882,227 |
| Apr 29 2024 | 0.905 | 0.005 | 0.56% | 0.911 | 0.912 | 0.894 | 4,531,435 |
| Apr 26 2024 | 0.90 | 0.019 | 2.16% | 0.888 | 0.903 | 0.8825 | 3,641,122 |
| Apr 25 2024 | 0.881 | -0.0235 | -2.60% | 0.91 | 0.91 | 0.875 | 4,203,859 |
| Apr 24 2024 | 0.9045 | -0.0035 | -0.39% | 0.9155 | 0.9165 | 0.8925 | 6,519,524 |
| Apr 23 2024 | 0.908 | 0.008 | 0.89% | 0.91 | 0.923 | 0.905 | 4,300,077 |
| Apr 22 2024 | 0.90 | 0.019 | 2.16% | 0.8805 | 0.914 | 0.8805 | 6,570,354 |
| Apr 19 2024 | 0.881 | 0.013 | 1.50% | 0.879 | 0.889 | 0.869 | 8,926,686 |
| Apr 18 2024 | 0.868 | -0.0925 | -9.63% | 0.9565 | 0.9565 | 0.861 | 37,599,271 |
| Apr 17 2024 | 0.9605 | -0.001 | -0.10% | 0.96 | 0.967 | 0.953 | 2,891,437 |
| Apr 16 2024 | 0.9615 | -0.026 | -2.63% | 0.975 | 0.979 | 0.9515 | 6,325,596 |
| Apr 15 2024 | 0.9875 | -0.0225 | -2.23% | 1.01 | 1.014 | 0.9875 | 5,323,102 |
| Apr 12 2024 | 1.01 | 0.01 | 1.20% | 1.003 | 1.027 | 1.003 | 7,289,511 |
| Apr 11 2024 | 0.998 | 0.0005 | 0.05% | 0.998 | 1.007 | 0.99 | 3,933,487 |
| Apr 10 2024 | 0.9975 | 0.012 | 1.22% | 0.992 | 1.001 | 0.985 | 4,564,372 |
| Apr 09 2024 | 0.9855 | 0.0015 | 0.15% | 0.984 | 0.995 | 0.979 | 3,470,452 |
| Apr 08 2024 | 0.984 | -0.015 | -1.50% | 0.998 | 1.00 | 0.984 | 6,204,128 |
| Apr 05 2024 | 0.999 | -0.012 | -1.19% | 1.00 | 1.007 | 0.997 | 6,010,282 |
| Apr 04 2024 | 1.011 | 0.00 | 0.10% | 1.009 | 1.019 | 1.003 | 4,626,121 |
| Apr 03 2024 | 1.01 | 0.00 | 0.40% | 1.005 | 1.014 | 1.00 | 3,480,989 |
| Apr 02 2024 | 1.006 | -0.01 | -1.28% | 1.02 | 1.02 | 1.001 | 8,693,826 |
| Mar 28 2024 | 1.019 | 0.01 | 0.99% | 1.01 | 1.027 | 1.002 | 5,288,758 |
| Mar 27 2024 | 1.009 | 0.00 | -0.30% | 1.02 | 1.034 | 0.996 | 7,513,826 |
| Mar 26 2024 | 1.012 | -0.02 | -1.84% | 1.03 | 1.033 | 1.012 | 6,155,152 |
| Mar 25 2024 | 1.031 | -0.01 | -1.06% | 1.045 | 1.05 | 1.031 | 3,303,648 |
| Mar 22 2024 | 1.042 | -0.01 | -0.57% | 1.048 | 1.066 | 1.036 | 8,267,003 |
| Mar 21 2024 | 1.048 | 0.02 | 1.55% | 1.039 | 1.049 | 1.032 | 7,711,473 |
| Mar 20 2024 | 1.032 | -0.01 | -0.77% | 1.042 | 1.042 | 1.027 | 2,834,607 |
| Mar 19 2024 | 1.04 | 0.01 | 0.97% | 1.026 | 1.044 | 1.01 | 4,844,969 |
| Mar 18 2024 | 1.03 | -0.02 | -1.90% | 1.05 | 1.076 | 0.99 | 14,581,934 |
| Mar 15 2024 | 1.05 | 0.04 | 3.86% | 1.018 | 1.062 | 1.009 | 13,796,935 |
| Mar 14 2024 | 1.011 | -0.06 | -5.51% | 1.07 | 1.079 | 0.9315 | 29,934,269 |
| Mar 13 2024 | 1.07 | -0.01 | -0.65% | 1.087 | 1.092 | 1.065 | 6,589,185 |
| Mar 12 2024 | 1.077 | 0.01 | 0.75% | 1.078 | 1.094 | 1.071 | 7,355,818 |
| Mar 11 2024 | 1.069 | 0.01 | 0.94% | 1.059 | 1.073 | 1.05 | 3,269,974 |
| Mar 08 2024 | 1.059 | 0.01 | 0.67% | 1.057 | 1.063 | 1.042 | 4,072,019 |
| Mar 07 2024 | 1.052 | 0.02 | 2.24% | 1.023 | 1.056 | 1.023 | 3,823,421 |
| Mar 06 2024 | 1.029 | 0.02 | 2.49% | 1.009 | 1.034 | 1.002 | 4,303,939 |
| Mar 05 2024 | 1.004 | -0.03 | -2.62% | 1.026 | 1.03 | 1.004 | 6,545,351 |
| Mar 04 2024 | 1.031 | -0.01 | -0.67% | 1.042 | 1.045 | 1.022 | 3,660,307 |
| Mar 01 2024 | 1.038 | 0.01 | 0.78% | 1.03 | 1.038 | 1.014 | 5,441,630 |
| Feb 29 2024 | 1.03 | -0.02 | -1.44% | 1.045 | 1.048 | 1.03 | 4,778,089 |
| Feb 28 2024 | 1.045 | 0.00 | 0.00% | 1.046 | 1.062 | 1.039 | 5,059,208 |
| Feb 27 2024 | 1.045 | -0.01 | -0.48% | 1.05 | 1.053 | 1.037 | 4,100,815 |
| Feb 26 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.057 | 1.037 | 2,950,549 |
| Feb 23 2024 | 1.05 | 0.01 | 1.16% | 1.04 | 1.05 | 1.024 | 4,796,073 |
| Feb 22 2024 | 1.038 | 0.03 | 2.67% | 1.025 | 1.04 | 1.018 | 3,977,611 |
| Feb 21 2024 | 1.011 | -0.01 | -0.88% | 1.02 | 1.024 | 1.005 | 5,255,825 |
| Feb 20 2024 | 1.02 | -0.02 | -1.64% | 1.028 | 1.029 | 1.016 | 5,544,062 |
| Feb 19 2024 | 1.037 | 0.00 | 0.00% | 1.037 | 1.037 | 1.037 | 0.00 |
| Feb 16 2024 | 1.037 | -0.01 | -0.86% | 1.048 | 1.051 | 1.034 | 8,007,887 |
| Feb 15 2024 | 1.046 | -0.01 | -1.13% | 1.056 | 1.062 | 1.044 | 7,882,422 |
| Feb 14 2024 | 1.058 | 0.01 | 0.95% | 1.049 | 1.08 | 1.04 | 10,365,428 |
