Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phivida Holdings Inc (OP: PHVAF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.6559 0.6654 0.5356 0.5774 688,242 -0.09(-13.23%)
Apr 26, 2019 0.6654 0.6654 0.6654 0 -0.00(-0.40%)
Apr 25, 2019 0.6764 0.7027 0.6494 0.6681 99,586 -0.01(-1.50%)
Apr 24, 2019 0.6640 0.6841 0.6504 0.6783 14,030 +0.01(+2.20%)
Apr 23, 2019 0.6500 0.6970 0.6466 0.6637 101,342 +0.00(+0.56%)
Apr 22, 2019 0.6240 0.6700 0.6165 0.6600 69,427 +0.04(+5.60%)
Apr 18, 2019 0.6327 0.6596 0.6200 0.6250 66,900 -0.01(-1.23%)
Apr 17, 2019 0.6490 0.6554 0.6200 0.6328 54,493 +0.01(+2.06%)
Apr 16, 2019 0.6336 0.6542 0.6120 0.6200 68,237 -0.01(-1.62%)
Apr 15, 2019 0.6720 0.6720 0.6211 0.6302 73,705 -0.01(-1.85%)
Apr 12, 2019 0.5909 0.6650 0.5909 0.6421 90,800 +0.05(+7.70%)
Apr 11, 2019 0.6370 0.6370 0.5810 0.5962 246,986 -0.04(-6.02%)
Apr 10, 2019 0.7010 0.7010 0.6290 0.6344 203,106 -0.03(-4.89%)
Apr 09, 2019 0.7605 0.7797 0.6570 0.6670 554,590 -0.08(-11.07%)
Apr 08, 2019 0.6421 0.7500 0.6320 0.7500 609,434 +0.14(+22.95%)
Apr 05, 2019 0.5290 0.6383 0.5290 0.6100 607,800 +0.06(+10.91%)
Apr 04, 2019 0.5780 0.5780 0.5297 0.5500 106,506 -0.00(-0.60%)
Apr 03, 2019 0.5201 0.5533 0.5192 0.5533 132,988 +0.03(+6.57%)
Apr 02, 2019 0.5170 0.5287 0.5086 0.5192 103,020 +0.01(+1.29%)
Apr 01, 2019 0.4894 0.5126 0.4843 0.5126 83,577 +0.01(+2.73%)
Mar 29, 2019 0.5200 0.5200 0.4834 0.4990 88,700 -0.01(-1.75%)
Mar 28, 2019 0.5259 0.5259 0.4883 0.5079 81,113 -0.01(-2.33%)
Mar 27, 2019 0.5300 0.5300 0.4977 0.5200 73,623 +0.01(+1.40%)
Mar 26, 2019 0.5100 0.5265 0.5100 0.5128 29,157 +0.00(+0.27%)
Mar 25, 2019 0.5311 0.5581 0.5100 0.5114 70,587 -0.02(-3.51%)
Mar 22, 2019 0.5470 0.5500 0.5124 0.5300 108,400 -0.02(-3.25%)
Mar 21, 2019 0.5267 0.5600 0.5100 0.5478 393,735 +0.05(+9.12%)
Mar 20, 2019 0.4972 0.5130 0.4695 0.5020 339,290 +0.05(+12.10%)
Mar 19, 2019 0.4716 0.4716 0.4453 0.4478 41,223 -0.01(-2.65%)
Mar 18, 2019 0.4497 0.4603 0.4400 0.4600 124,582 +0.01(+1.86%)
Mar 15, 2019 0.4870 0.4870 0.4500 0.4516 216,200 -0.04(-8.21%)
Mar 14, 2019 0.5127 0.5870 0.4600 0.4920 589,864 +0.05(+12.12%)
Mar 13, 2019 0.4490 0.4490 0.4101 0.4388 65,093 +0.02(+4.08%)
Mar 12, 2019 0.4152 0.4507 0.4152 0.4216 40,887 -0.01(-1.50%)
Mar 11, 2019 0.4499 0.4499 0.4121 0.4280 18,830 -0.01(-2.86%)
Mar 08, 2019 0.4339 0.4406 0.4158 0.4406 52,800 +0.00(+1.08%)
Mar 07, 2019 0.4400 0.4650 0.4143 0.4359 61,312 -0.02(-5.03%)
Mar 06, 2019 0.5010 0.5010 0.4437 0.4590 97,359 -0.03(-5.75%)
Mar 05, 2019 0.4450 0.5051 0.4252 0.4870 173,798 +0.06(+12.76%)
Mar 04, 2019 0.3954 0.4380 0.3954 0.4319 60,901 +0.02(+5.83%)
Mar 01, 2019 0.4115 0.4115 0.3956 0.4081 16,200 -0.01(-1.28%)
Feb 28, 2019 0.4115 0.4134 0.3951 0.4134 16,420 -0.00(-0.10%)
Feb 27, 2019 0.4101 0.4159 0.4066 0.4138 26,390 -0.00(-0.50%)
Feb 26, 2019 0.4125 0.4266 0.3989 0.4159 41,875 +0.02(+3.97%)
Feb 25, 2019 0.3970 0.4310 0.3970 0.4000 73,280 -0.02(-4.78%)
Feb 22, 2019 0.4100 0.4417 0.4091 0.4201 67,000 +0.01(+2.46%)
Feb 21, 2019 0.3473 0.4100 0.3473 0.4100 133,127 +0.06(+17.14%)
Feb 20, 2019 0.3501 0.3501 0.3470 0.3500 75,870 -0.01(-1.41%)
Feb 19, 2019 0.3600 0.3647 0.3550 0.3550 24,970 -0.01(-2.82%)
Feb 15, 2019 0.3735 0.3735 0.3571 0.3653 27,800 -0.00(-0.71%)
Feb 14, 2019 0.3660 0.3679 0.3600 0.3679 17,160 +0.01(+3.05%)
Feb 13, 2019 0.3603 0.3733 0.3531 0.3570 43,254 -0.01(-3.07%)
Feb 12, 2019 0.3677 0.3829 0.3599 0.3683 17,865 +0.00(+0.03%)
Feb 11, 2019 0.3790 0.3865 0.3637 0.3682 27,395 -0.01(-2.80%)
Feb 08, 2019 0.3640 0.3899 0.3640 0.3788 40,800 +0.00(+0.21%)
Feb 07, 2019 0.3961 0.3961 0.3737 0.3780 91,905 -0.03(-6.78%)
Feb 06, 2019 0.4000 0.4110 0.3864 0.4055 17,363 +0.00(+0.50%)
Feb 05, 2019 0.4171 0.4215 0.3939 0.4035 32,838 -0.03(-5.90%)
Feb 04, 2019 0.4440 0.4440 0.4168 0.4288 48,330 -0.01(-1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.