PhaseRx Inc Recent Share Price (USX:PZRXQ)

USX:PZRXQ - PhaseRx Inc PhaseRx Inc
Sector: Health Care, Industry: Biotechnology

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Oct 2018	USD	0.007	0.007	0.007	0.007	0.007	0.0 (0.0%)	0
15 Oct 2018	USD	0.0053	0.007	0.0053	0.007	0.007	+0 (+2.94%)	20,373
12 Oct 2018	USD	0.0068	0.0068	0.0068	0.0068	0.0068	0.0 (0.0%)	0
11 Oct 2018	USD	0.0068	0.0068	0.0068	0.0068	0.0068	+0.001 (+17.24%)	131
10 Oct 2018	USD	0.0058	0.0058	0.0058	0.0058	0.0058	0.0 (0.0%)	0
9 Oct 2018	USD	0.0068	0.0068	0.0058	0.0058	0.0058	+0.002 (+45%)	600
8 Oct 2018	USD	0.004	0.004	0.004	0.004	0.004	0.0 (0.0%)	0
5 Oct 2018	USD	0.004	0.004	0.004	0.004	0.004	-0.001 (-18.37%)	155
4 Oct 2018	USD	0.0049	0.0049	0.0049	0.0049	0.0049	0.0 (0.0%)	0
3 Oct 2018	USD	0.0029	0.0049	0.0029	0.0049	0.0049	+0 (+2.08%)	1,711
2 Oct 2018	USD	0.0048	0.0048	0.0048	0.0048	0.0048	+0.002 (+92%)	55,017
1 Oct 2018	USD	0.0025	0.0025	0.0025	0.0025	0.0025	0.0 (0.0%)	0
28 Sep 2018	USD	0.0025	0.0025	0.0025	0.0025	0.0025	0.0 (0.0%)	0
27 Sep 2018	USD	0.01	0.0129	0.0025	0.0025	0.0025	-0.005 (-68.75%)	13,834
26 Sep 2018	USD	0.0068	0.0125	0.0068	0.008	0.008	+0.003 (+60%)	5,092
25 Sep 2018	USD	0.005	0.005	0.005	0.005	0.005	0.0 (0.0%)	0
24 Sep 2018	USD	0.0025	0.005	0.0025	0.005	0.005	+0 (+2.04%)	453
21 Sep 2018	USD	0.0129	0.0129	0.0049	0.0049	0.0049	-0.004 (-44.32%)	6,201
20 Sep 2018	USD	0.0088	0.0088	0.0088	0.0088	0.0088	+0.003 (+51.72%)	1,812
19 Sep 2018	USD	0.0049	0.0058	0.0049	0.0058	0.0058	-0.003 (-34.09%)	2,175
18 Sep 2018	USD	0.0088	0.0088	0.0088	0.0088	0.0088	0.0 (0.0%)	10,115
17 Sep 2018	USD	0.0088	0.0088	0.0088	0.0088	0.0088	0.0 (0.0%)	0
14 Sep 2018	USD	0.0053	0.0088	0.0053	0.0088	0.0088	0.0 (0.0%)	2,635
13 Sep 2018	USD	0.0088	0.0088	0.0088	0.0088	0.0088	0.0 (0.0%)	0
12 Sep 2018	USD	0.0088	0.0088	0.0088	0.0088	0.0088	+0.001 (+12.82%)	4,436
11 Sep 2018	USD	0.0078	0.0078	0.0078	0.0078	0.0078	+0.001 (+14.71%)	328
10 Sep 2018	USD	0.0068	0.0068	0.0068	0.0068	0.0068	0.0 (0.0%)	0
7 Sep 2018	USD	0.0049	0.0068	0.0049	0.0068	0.0068	+0.001 (+9.68%)	2,065
6 Sep 2018	USD	0.0058	0.0062	0.0058	0.0062	0.0062	+0.001 (+26.53%)	11,006
5 Sep 2018	USD	0.0048	0.0049	0.0048	0.0049	0.0049	-0 (-5.77%)	2,416

Unicorn Response |