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


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
23 Sep 2021 USD 0.003 0.0028 0.003 0.0028 0.0028 0.0 (-6.67%) 26,411
14 Sep 2021 USD 0.003 0.003 0.003 0.003 0.003 +0.0 (+1.69%) 2,000
13 Sep 2021 USD 0.00295 0.00295 0.00295 0.00295 0.00295 -0.006 (-68.62%) 4,411
10 Sep 2021 USD 0.0098 0.0094 0.0098 0.0094 0.0094 -0.001 (-12.96%) 47,500
3 Sep 2021 USD 0.0108 0.0108 0.0108 0.0108 0.0108 0.0 (0.0%) 0
2 Sep 2021 USD 0.0109 0.0099 0.0099 0.0108 0.0108 +0.001 (+8%) 22,020
1 Sep 2021 USD 0.0197 0.01 0.0197 0.01 0.01 0.0 (0.0%) 5,760,000
31 Aug 2021 USD 0.0197 0.01 0.0197 0.01 0.01 +0.0 (+3.09%) 2,000
30 Aug 2021 USD 0.0097 0.0097 0.0097 0.0097 0.0097 0.0 (0.0%) 0
27 Aug 2021 USD 0.0097 0.0097 0.0097 0.0097 0.0097 0.0 (-2.02%) 11,352
26 Aug 2021 USD 0.0099 0.0099 0.0099 0.0099 0.0099 0.0 (0.0%) 0
25 Aug 2021 USD 0.0208 0.0096 0.0096 0.0099 0.0099 -0.011 (-52.17%) 28,984
24 Aug 2021 USD 0.0207 0.0094 0.0207 0.0207 0.0207 +0.007 (+55.06%) 31,422
23 Aug 2021 USD 0.0207 0.01335 0.0207 0.01335 0.01335 +0.004 (+42.02%) 26,582
20 Aug 2021 USD 0.0208 0.0093 0.00955 0.0094 0.0094 -0.011 (-54.81%) 131,390
19 Aug 2021 USD 0.0208 0.0093 0.0093 0.0208 0.0208 +0.012 (+123.66%) 7,002
18 Aug 2021 USD 0.0093 0.0093 0.0093 0.0093 0.0093 -0.011 (-53.50%) 239
17 Aug 2021 USD 0.02 0.02 0.02 0.02 0.02 +0.010 (+90.48%) 1,100
16 Aug 2021 USD 0.0105 0.0105 0.0105 0.0105 0.0105 0.0 (0.0%) 0
13 Aug 2021 USD 0.0105 0.0105 0.0105 0.0105 0.0105 0.0 (0.0%) 0
12 Aug 2021 USD 0.0105 0.0105 0.0105 0.0105 0.0105 +0.001 (+15.38%) 100
11 Aug 2021 USD 0.0206 0.009 0.01795 0.0091 0.0091 -0.012 (-55.83%) 69,850
10 Aug 2021 USD 0.0207 0.0206 0.0207 0.0206 0.0206 +0.005 (+35.53%) 4,000
9 Aug 2021 USD 0.0152 0.0152 0.0152 0.0152 0.0152 0.0 (0.0%) 0
6 Aug 2021 USD 0.0202 0.0101 0.0202 0.0152 0.0152 -0.006 (-28.30%) 64,990
5 Aug 2021 USD 0.0212 0.01 0.0119 0.0212 0.0212 +0.004 (+24.34%) 12,900
4 Aug 2021 USD 0.02435 0.01705 0.02435 0.01705 0.01705 -0.007 (-29.84%) 10,277
3 Aug 2021 USD 0.0265 0.0075 0.0075 0.0243 0.0243 +0.014 (+143.00%) 41,500
2 Aug 2021 USD 0.01 0.01 0.01 0.01 0.01 -0.001 (-9.91%) 200
30 Jul 2021 USD 0.0111 0.0111 0.0111 0.0111 0.0111 0.0 (0.0%) 0