USX:PZRXQ - PhaseRx, Inc PhaseRx, Inc
Sector: Health Care, Industry: Biotechnology
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
23 Jul 2021 USD 0.0117 0.0116 0.0117 0.0117 0.0117 -0.003 (-22.00%) 36,400
22 Jul 2021 USD 0.015 0.015 0.015 0.015 0.015 0.0 (0.0%) 0
21 Jul 2021 USD 0.038 0.015 0.015 0.015 0.015 -0.001 (-3.23%) 41,700
20 Jul 2021 USD 0.016 0.0155 0.016 0.0155 0.0155 +0.001 (+3.33%) 101,000
19 Jul 2021 USD 0.015 0.015 0.015 0.015 0.015 0.0 (0.0%) 0
16 Jul 2021 USD 0.02 0.015 0.0156 0.015 0.015 0.0 (-1.96%) 28,100
15 Jul 2021 USD 0.0153 0.0153 0.0153 0.0153 0.0153 +0.0 (+1.32%) 10,000
14 Jul 2021 USD 0.0394 0.0151 0.0273 0.0151 0.0151 0.0 (0.0%) 1,300
13 Jul 2021 USD 0.0394 0.0102 0.0394 0.0151 0.0151 -0.024 (-61.68%) 12,800
12 Jul 2021 USD 0.0397 0.0131 0.0131 0.0394 0.0394 +0.021 (+112.97%) 13,600
9 Jul 2021 USD 0.0207 0.0175 0.0207 0.0185 0.0185 -0.002 (-10.19%) 40,100
8 Jul 2021 USD 0.0399 0.0206 0.0398 0.0206 0.0206 -0.004 (-17.60%) 10,800
7 Jul 2021 USD 0.0698 0.025 0.0437 0.025 0.025 +0.004 (+21.36%) 34,200
6 Jul 2021 USD 0.1 0.02 0.02 0.0206 0.0206 +0.001 (+3%) 280,500
2 Jul 2021 USD 0.02 0.02 0.02 0.02 0.02 +0.007 (+53.85%) 11,300
1 Jul 2021 USD 0.0219 0.013 0.0219 0.013 0.013 -0.007 (-35%) 3,500
30 Jun 2021 USD 0.0207 0.02 0.0207 0.02 0.02 0.0 (0.0%) 15,200
29 Jun 2021 USD 0.02 0.0189 0.0197 0.02 0.02 +0.0 (+1.52%) 60,800
28 Jun 2021 USD 0.0197 0.0125 0.013 0.0197 0.0197 +0.009 (+77.48%) 27,700
25 Jun 2021 USD 0.02 0.0111 0.02 0.0111 0.0111 -0.002 (-12.60%) 5,300
24 Jun 2021 USD 0.0209 0.0125 0.0125 0.0127 0.0127 +0.001 (+11.40%) 3,100
23 Jun 2021 USD 0.0217 0.0114 0.0216 0.0114 0.0114 0.0 (0.0%) 62,500
22 Jun 2021 USD 0.0114 0.0114 0.0114 0.0114 0.0114 -0.009 (-44.39%) 800
21 Jun 2021 USD 0.0217 0.0205 0.0217 0.0205 0.0205 +0.005 (+31.41%) 6,000
18 Jun 2021 USD 0.0221 0.0156 0.0174 0.0156 0.0156 -0.002 (-10.34%) 25,400
17 Jun 2021 USD 0.0174 0.0174 0.0174 0.0174 0.0174 +0.005 (+45.00%) 100
16 Jun 2021 USD 0.012 0.012 0.012 0.012 0.012 0.0 (0.0%) 0
15 Jun 2021 USD 0.0185 0.012 0.0185 0.012 0.012 -0.005 (-29.41%) 178,000
14 Jun 2021 USD 0.0229 0.017 0.0229 0.017 0.017 -0.005 (-23.08%) 8,700
11 Jun 2021 USD 0.0224 0.0172 0.0224 0.0221 0.0221 +0.010 (+79.67%) 23,500