Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	C-CSE	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-07	C	PHRM	0.26	0.265	0.25	0.26	-0.01	148,175	46	0.25	0.275	60,500	33,500		31,000			11,500			11,675
2024-05-06	C	PHRM	0.26	0.285	0.255	0.27	0.025	121,235	50	0.25	0.29	90,227	500		6,500		4,500	19,000			29
2024-05-03	C	PHRM	0.26	0.285	0.245	0.245	-0.005	179,130	94	0.245	0.27	74,560	2,500		53,500		1,500	39,000			6,974
2024-05-02	C	PHRM	0.275	0.28	0.25	0.26	-0.015	171,244	61	0.24	0.28	99,850	22,500		14,500		1,500	31,500			994
2024-05-01	C	PHRM	0.255	0.28	0.245	0.275	0.01	391,615	102	0.25	0.28	189,765	42,500		22,000		3,000	49,500			84,747
2024-04-30	C	PHRM	0.25	0.265	0.24	0.265	0.015	82,657	47	0.26	0.27	39,135	13,500		5,000		500	22,000			2,100
2024-04-29	C	PHRM	0.245	0.26	0.235	0.25	0.01	87,500	41	0.22	0.25	31,625	1,000		16,500		500	37,000			375
2024-04-26	C	PHRM	0.25	0.255	0.215	0.24	-0.005	96,395	64	0.215	0.25	62,490	6,500		9,000		500	17,000			383
2024-04-25	C	PHRM	0.225	0.25	0.225	0.25	0.015	43,644	35	0.22	0.25	28,100			2,000		1,000	11,000			1,126
2024-04-24	C	PHRM	0.22	0.24	0.22	0.24	0.015	147,606	51	0.22	0.24	62,264	10,500		20,000		13,000	40,000			1,434
2024-04-23	C	PHRM	0.215	0.235	0.21	0.225	0.01	104,106	42	0.205	0.23	70,500	4,000		11,000		3,500	14,500			605
2024-04-22	C	PHRM	0.225	0.23	0.215	0.215	0.005	42,653	19	0.205	0.23	28,000	1,000		5,000			8,500			153
2024-04-19	C	PHRM	0.22	0.225	0.205	0.21	-0.02	182,980	76	0.21	0.235	109,560	14,500		20,000		1,000	37,500			420
2024-04-18	C	PHRM	0.22	0.23	0.22	0.23	0.01	44,102	30	0.22	0.235	15,000	2,500		500		3,000	22,500			493
2024-04-17	C	PHRM	0.22	0.23	0.205	0.215	0.005	337,925	412	0.205	0.235	141,000	7,500		107,000		18,500	59,000			4,707
2024-04-16	C	PHRM	0.23	0.235	0.21	0.21	-0.02	105,311	56	0.205	0.23	58,614	21,000		12,000		9,000	4,500			127
2024-04-15	C	PHRM	0.215	0.235	0.215	0.23	0.005	95,877	36	0.205	0.24	29,912	9,500		23,500		5,500	26,500			511
2024-04-12	C	PHRM	0.23	0.235	0.20	0.235	0.02	254,525	87	0.22	0.24	140,629	44,000		7,500		2,500	58,000			1,776
2024-04-11	C	PHRM	0.205	0.24	0.205	0.225	0.025	433,057	143	0.205	0.24	306,140	51,500		29,000		12,000	31,884			1,665
2024-04-10	C	PHRM	0.245	0.245	0.20	0.20	-0.04	735,484	240	0.195	0.20	409,665	69,000		123,500		40,000	87,483			2,940
2024-04-09	C	PHRM	0.30	0.31	0.235	0.24	-0.05	497,411	165	0.225	0.295	226,210	25,500		109,500		9,500	124,500			2,201
2024-04-08	C	PHRM	0.31	0.31	0.29	0.29	-0.025	108,090	29	0.285	0.31	95,356	6,000				500	5,000			984
2024-04-05	C	PHRM	0.31	0.315	0.30	0.315	0.005	73,031	18	0.285	0.325	57,660	500		7,000			7,500			341
2024-04-04	C	PHRM	0.315	0.325	0.29	0.31	0.01	116,449	60	0.30	0.31	82,300	5,500		7,000			19,000			1,275
2024-04-03	C	PHRM	0.33	0.345	0.28	0.30	-0.045	479,579	212	0.28	0.325	155,813	20,000		94,500		27,500	177,000			2,811
2024-04-02	C	PHRM	0.385	0.385	0.325	0.325	-0.06	43,675	33	0.32	0.39	13,500	3,500		13,500			11,000			2,075
2024-04-01	C	PHRM	0.325	0.385	0.325	0.365	-0.025	308,273	138	0.30	0.40	148,373	16,500		60,500		15,500	65,500			1,550
2024-03-28	C	PHRM	0.335	0.39	0.305	0.355	0.025	144,066	72	0.295	0.43	42,750	2,000		24,000		4,000	68,500			2,672
2024-03-27	C	PHRM	0.31	0.37	0.31	0.33		118,359	61	0.31	0.34	15,166	4,500		48,500		5,000	20,500			24,639
2024-03-26	C	PHRM	0.30	0.33	0.295	0.325		44,696	30	0.295	0.34	22,450	3,000		12,000		1,000	4,500			1,296
2024-03-25	C	PHRM	0.315	0.345	0.29	0.30	-0.05	232,479	121	0.265	0.33	154,915	15,000		4,000		13,000	39,500			4,974
2024-03-22	C	PHRM	0.35	0.35	0.315	0.35	0.015	93,256	110	0.32	0.35	42,885	11,000		12,000		1,000	17,000			9,357
2024-03-21	C	PHRM	0.385	0.39	0.30	0.335	-0.015	426,770	192	0.315	0.36	180,852	42,000		112,000		3,000	75,840			12,638
2024-03-20	C	PHRM	0.40	0.42	0.35	0.35	-0.08	573,371	205	0.35	0.45	265,568	30,500		104,000		11,000	124,500			35,986
2024-03-19	C	PHRM	0.38	0.435	0.355	0.43	0.08	830,917	356	0.37	0.43	214,253	46,000		233,000		53,333	252,056			30,492
2024-03-18	C	PHRM	0.305	0.375	0.305	0.35	0.025	1,315,580	500	0.32	0.44	387,127	125,500		264,500		34,115	485,771			17,077
2024-03-15	C	PHRM	0.33	0.345	0.275	0.325	-0.005	1,058,511	287	0.31	0.33	215,530	60,500		203,000		45,000	525,038			8,543
2024-03-14	C	PHRM	0.275	0.34	0.275	0.33	0.03	849,262	281	0.28	0.35	260,822	70,500		176,500		5,500	308,000			26,757
2024-03-13	C	PHRM	0.245	0.32	0.245	0.305	0.035	1,277,832	359	0.24	0.35	286,942	111,500		142,000		10,500	690,191			34,999		1,000
2024-03-12	C	PHRM	0.23	0.27	0.225	0.27	0.035	615,965	160	0.23	0.27	169,534	55,500		46,500		4,535	337,772			2,124
2024-03-11	C	PHRM	0.21	0.265	0.205	0.235	0.02	701,153	197	0.235	0.28	170,875	18,000		131,500		5,000	357,000			18,137
2024-03-08	C	PHRM	0.22	0.235	0.20	0.21	-0.02	609,767	210	0.20	0.24	143,500	28,500		122,500		11,500	295,000			8,406
2024-03-07	C	PHRM	0.21	0.25	0.21	0.23	0.015	554,729	148	0.215	0.23	262,375	49,000		69,500		22,000	150,000			1,023
2024-03-06	C	PHRM	0.21	0.245	0.20	0.215	0.005	121,927	43	0.21	0.215	93,870	11,000		8,000			8,000			224
2024-03-05	C	PHRM	0.20	0.215	0.17	0.195	-0.01	524,104	134	0.19	0.21	183,600	61,500		116,000			158,000			5,004
2024-03-04	C	PHRM	0.21	0.215	0.195	0.20	-0.02	52,327	27	0.20	0.22	29,000	1,000				1,000	21,000			296
2024-03-01	C	PHRM	0.21	0.22	0.20	0.22	-0.005	58,460	23	0.20	0.22	48,050	2,000		500			1,500			6,410
2024-02-29	C	PHRM	0.20	0.225	0.195	0.225	0.015	76,706	20	0.20	0.23	30,010			13,000			33,646			50
2024-02-28	C	PHRM	0.225	0.24	0.19	0.21	-0.025	715,772	213	0.20	0.23	156,000	135,000		169,000		2,601	252,500			496
2024-02-27	C	PHRM	0.205	0.24	0.205	0.235	0.03	263,993	94	0.21	0.24	154,930	25,000		30,500		2,000	42,500			8,657
2024-02-26	C	PHRM	0.20	0.25	0.18	0.205	0.01	314,388	102	0.19	0.22	154,415	15,000		51,000		12,500	77,646			3,667
2024-02-23	C	PHRM	0.19	0.20	0.18	0.195	0.005	188,850	54	0.19	0.22	86,000	4,000		41,500		2,500	54,000			500
2024-02-22	C	PHRM	0.20	0.22	0.185	0.19	-0.02	137,724	57	0.19	0.21	49,300	6,500		44,000			37,500
2024-02-21	C	PHRM	0.20	0.21	0.19	0.21		48,815	23	0.195	0.21	26,500	7,000		10,500		500	3,000			1,000
2024-02-20	C	PHRM	0.215	0.22	0.20	0.21	-0.015	54,927	27	0.195	0.21	41,000	500		9,500			3,500			177
2024-02-16	C	PHRM	0.20	0.225	0.18	0.225	0.035	111,323	56	0.195	0.24	64,139	3,000		28,500		2,249	10,500			2,735
2024-02-15	C	PHRM	0.195	0.20	0.19	0.19	-0.01	28,387	31	0.19	0.20	12,409	2,000		7,500		500	5,593			20
2024-02-14	C	PHRM	0.215	0.215	0.20	0.20	-0.025	100,107	66	0.195	0.215	47,750	15,500		6,000		15,500	14,500			542
2024-02-13	C	PHRM	0.19	0.225	0.19	0.225	0.035	73,127	42	0.20	0.22	27,489	10,000		4,000		2,500	14,500			14,148
2024-02-12	C	PHRM	0.23	0.245	0.17	0.19	-0.055	670,881	337	0.19	0.22	275,672	35,500		122,500		39,000	188,000			7,589
2024-02-09	C	PHRM	0.25	0.25	0.24	0.245	0.005	27,010	12	0.23	0.285	25,010	1,500		500
2024-02-08	C	PHRM	0.24	0.26	0.24	0.26	0.015	86,284	39	0.23	0.285	65,450	16,500				1,000	1,000			1,517