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
29 Aug 2018	USD	0.009	0.01	0.008	0.008	0.008	-0.001 (-11.11%)	61,225
28 Aug 2018	USD	0.0099	0.0099	0.0088	0.009	0.009	+0.006 (+172.73%)	171,162
27 Aug 2018	USD	0.0033	0.0033	0.0033	0.0033	0.0033	+0.001 (+17.86%)	2,091
24 Aug 2018	USD	0.0099	0.0099	0.0028	0.0028	0.0028	-0.002 (-44%)	34,498
23 Aug 2018	USD	0.0099	0.0099	0.005	0.005	0.005	-0.005 (-49.49%)	23,062
22 Aug 2018	USD	0.0099	0.0099	0.0099	0.0099	0.0099	0.0 (0.0%)	0
21 Aug 2018	USD	0.0048	0.0099	0.0048	0.0099	0.0099	+0.005 (+106.25%)	19,398
20 Aug 2018	USD	0.008	0.008	0.0048	0.0048	0.0048	+0.002 (+60.00%)	10,318
17 Aug 2018	USD	0.003	0.003	0.003	0.003	0.003	0.0 (0.0%)	0
16 Aug 2018	USD	0.003	0.003	0.003	0.003	0.003	-0.003 (-50%)	235
15 Aug 2018	USD	0.003	0.006	0.003	0.006	0.006	+0.003 (+114.29%)	10,101
14 Aug 2018	USD	0.0023	0.0028	0.0023	0.0028	0.0028	+0.001 (+21.74%)	589
13 Aug 2018	USD	0.0028	0.0028	0.0023	0.0023	0.0023	-0.001 (-17.86%)	30,225
10 Aug 2018	USD	0.0028	0.0028	0.0028	0.0028	0.0028	0.0 (0.0%)	0
9 Aug 2018	USD	0.0028	0.0028	0.0028	0.0028	0.0028	-0.001 (-30%)	2,000
8 Aug 2018	USD	0.004	0.004	0.004	0.004	0.004	-0.006 (-59.60%)	292
7 Aug 2018	USD	0.0099	0.0099	0.004	0.0099	0.0099	+0.006 (+147.50%)	29,598
6 Aug 2018	USD	0.004	0.004	0.004	0.004	0.004	-0 (-6.98%)	2,064
3 Aug 2018	USD	0.0043	0.0043	0.0043	0.0043	0.0043	-0.007 (-60.55%)	3,023
2 Aug 2018	USD	0.0109	0.0109	0.0109	0.0109	0.0109	0.0 (0.0%)	0
1 Aug 2018	USD	0.0125	0.0125	0.004	0.0109	0.0109	+0.005 (+81.67%)	83,322
31 Jul 2018	USD	0.0042	0.0128	0.0041	0.006	0.006	-0.007 (-53.85%)	205,467
30 Jul 2018	USD	0.013	0.013	0.013	0.013	0.013	0.0 (0.0%)	0
27 Jul 2018	USD	0.0042	0.013	0.0042	0.013	0.013	+0.009 (+209.52%)	9,652
26 Jul 2018	USD	0.0042	0.0042	0.0042	0.0042	0.0042	0.0 (0.0%)	847
25 Jul 2018	USD	0.0042	0.0042	0.0042	0.0042	0.0042	0.0 (0.0%)	115
24 Jul 2018	USD	0.0042	0.0042	0.0042	0.0042	0.0042	0.0 (0.0%)	5,110
23 Jul 2018	USD	0.0042	0.0042	0.0042	0.0042	0.0042	0.0 (0.0%)	1,051
20 Jul 2018	USD	0.0042	0.0042	0.0042	0.0042	0.0042	0.0 (0.0%)	2,048
19 Jul 2018	USD	0.0042	0.0042	0.0042	0.0042	0.0042	0.0 (0.0%)	0

Unicorn Response |