Phreesia Inc Historical Data - 19P | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Phreesia Inc (19P)
Phreesia Inc (19P) Historical

Phreesia Inc (19P)

19.90

0.00

( 0.00% )

Updated: 11:28:21

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.9	-4.32692307692	20.8	20.8	19.8	212	19.97688679	DE
4	-2.9	-12.7192982456	22.8	23	19.8	223	21.42565814	DE
12	0.9	4.73684210526	19	23	17.399999	187	21.59590922	DE
26	-2.5	-11.1607142857	22.4	23	16.5	211	20.82039909	DE
52	2.2	12.4293785311	17.7	25.4	13.9	222	21.02872922	DE
156	-7.9	-28.4172661871	27.8	28	13.9	224	21.02535258	DE
260	-7.9	-28.4172661871	27.8	28	13.9	224	21.02535258	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727382360	19.8	-1	-4.81	19.8	19.8	19.8	349
1727295960	20.8	0	0.00	20.8	20.8	20.8	0
1727209560	20.8	0	0.00	20.8	20.8	20.8	0
1727123160	20.8	-1	-4.59	20.8	20.8	20.8	75
1726864020	21.8	0	0.00	21.8	21.8	21.8	0
1726777620	21.8	0	0.00	21.8	21.8	21.8	0
1726691220	21.8	0	0.00	21.8	21.8	21.8	0
1726604820	21.8	0	0.00	21.8	21.8	21.8	0
1726518420	21.8	0.4	1.87	21.8	21.8	21.8	688
1726259160	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1726172760	21.399999	-0.8	-3.60	21.399999	21.399999	21.399999	3
1726086360	22.2	0	0.00	22.2	22.2	22.2	0
1725999960	22.2	0	0.00	22.2	22.2	22.2	0
1725913560	22.2	0	0.00	22.2	22.2	22.2	0
1725654360	22.2	0	0.00	22.2	22.2	22.2	0
1725567960	22.2	0.2	0.91	22.2	22.2	21	410
1725481560	22	0.6	2.80	22	22	22	30
1725395160	21.399999	-1.4	-6.14	23	23	21.399999	210
1725308760	22.8	0	0.00	22.8	22.8	22.8	0
1725049560	22.8	0.2	0.88	22.8	22.8	22.8	20
1724963160	22.6	0	0.00	22.6	22.6	22.6	0
1724876760	22.6	-0.4	-1.74	22.6	22.6	22.6	200
1724790420	23	0	0.00	23	23	23	0
1724704020	23	0	0.00	23	23	23	0
1724444820	23	1	4.55	23	23	23	83
1724358360	22	0	0.00	22	22	22	0
1724271960	22	0	0.00	22	22	22	0
1724185560	22	-0.2	-0.90	22	22	22	98
1724099220	22.2	0	0.00	22.2	22.2	22.2	0
1723840020	22.2	1.4	6.73	22.2	22.2	22.2	500
1723753620	20.8	0	0.00	20.8	20.8	20.8	0
1723667220	20.8	0	0.00	20.8	20.8	20.8	0
1723580820	20.8	0	0.00	20.8	20.8	20.8	0
1723494420	20.8	0	0.00	20.8	20.8	20.8	0
1723235220	20.8	0	0.00	20.8	20.8	20.8	0
1723148820	20.8	0	0.00	20.8	20.8	20.8	0
1723062420	20.8	0	0.00	20.8	20.8	20.8	0
1722976020	20.8	0	0.00	20.8	20.8	20.8	0
1722889620	20.8	-0.4	-1.89	21.2	21.2	20.8	265
1722630360	21.2	-1.2	-5.36	21.2	21.2	21.2	52
1722544020	22.4	0	0.00	22.4	22.4	22.4	0
1722457620	22.4	0	0.00	22.4	22.4	22.4	0
1722371220	22.4	0	0.00	22.4	22.4	22.4	0
1722284820	22.4	0	0.00	22.4	22.4	22.4	0
1722025620	22.4	0.2	0.90	22.4	22.4	22.4	18
1721939160	22.2	1.4	6.73	22.2	22.2	22.2	83
1721852760	20.8	0	0.00	20.8	20.8	20.8	0
1721766360	20.8	0	0.00	20.8	20.8	20.8	0
1721679960	20.8	-0.2	-0.95	20.8	20.8	20.8	50
1721420760	21	-1.6	-7.08	21	21	21	150
1721334360	22.6	0	0.00	22.6	22.6	22.6	301
1721248020	22.6	5.2	29.89	22.4	22.6	22.2	598
1721161620	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1721075220	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1720816020	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1720729620	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1720643220	17.399999	-1.2	-6.45	18.6	18.6	17.399999	105
1720556760	18.6	0.1	0.54	18.6	18.6	18.6	40
1720470360	18.5	-0.5	-2.63	18.5	18.5	18.5	20
1720211220	19	-0.1	-0.52	19	19	19	150
1720124820	19.1	0	0.00	19.1	19.1	19.1	0
1720038420	19.1	-0.3	-1.55	19.1	19.1	19.1	299
1719952020	19.399999	-0.2	-1.02	19.399999	19.399999	19.399999	1
1719865620	19.6	-0.2	-1.01	19.6	19.6	19.6	37
1719606420	19.8	0	0.00	19.8	19.8	19.8	0
1719520020	19.8	0	0.00	19.8	19.8	19.8	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions