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
2024-05-17	C	PHRX	0.035	0.035	0.03	0.035		146,821	20	0.03	0.035	39,000	10,000				8,000	88,079			1,357
2024-05-16	C	PHRX	0.04	0.04	0.03	0.03	-0.005	324,210	34	0.03	0.035	113,000	88,000		103,000			19,000			1,210
2024-05-15	C	PHRX	0.035	0.04	0.03	0.04	0.005	86,555	29	0.03	0.04	52,795	20,000		2,000			10,000			1,128
2024-05-14	C	PHRX	0.035	0.035	0.03	0.035	0.005	146,385	22	0.03	0.035	142,713			1,000			1,000			1,458
2024-05-13	C	PHRX	0.03	0.035	0.03	0.03		485,427	21	0.03	0.035	428,498	13,000		31,000			11,000			1,713
2024-05-10	C	PHRX	0.025	0.03	0.025	0.025	-0.005	68,476	7	0.025	0.03		67,000								772
2024-05-09	C	PHRX	0.03	0.03	0.03	0.03		137,000	7	0.025	0.03	78,000	1,000		1,000			57,000
2024-05-08	C	PHRX	0.03	0.03	0.025	0.03		307,549	47	0.025	0.035	71,878	114,000		95,000		3,000	22,000			1,171
2024-05-07	C	PHRX	0.03	0.03	0.025	0.025	-0.005	53,339	13	0.025	0.03	17,460	103					34,000			1,581
2024-05-06	C	PHRX	0.03	0.035	0.02	0.03		515,581	48	0.03	0.035	225,001	100,000		38,000			152,000			500
2024-05-03	C	PHRX	0.03	0.03	0.025	0.03		257,827	24	0.025	0.03	182,414	19,000		24,000			30,000			1,195
2024-05-02	C	PHRX	0.025	0.03	0.025	0.03		42,735	7	0.025	0.03	42,735
2024-05-01	C	PHRX	0.025	0.03	0.025	0.03	0.005	174,137	21	0.025	0.03	170,855						1,000			1,782
2024-04-30	C	PHRX	0.025	0.025	0.02	0.025	-0.005	424,678	42	0.02	0.025	373,249	43,543					5,000			2,386
2024-04-29	C	PHRX	0.03	0.035	0.025	0.03		169,945	25	0.025	0.03	155,345	8,000					6,000			50
2024-04-26	C	PHRX	0.03	0.03	0.025	0.03	-0.005	30,907	15	0.025	0.03	20,642					3,000	6,000			300
2024-04-25	C	PHRX				0.035				0.03	0.035
2024-04-24	C	PHRX	0.035	0.035	0.035	0.035	0.005	3,050	5	0.03	0.035	2,000	1,000
2024-04-23	C	PHRX	0.03	0.035	0.03	0.03		31,412	18	0.03	0.035	26,288	1,000					1,000			3,057
2024-04-22	C	PHRX	0.03	0.035	0.025	0.035		541,493	59	0.03	0.035	415,185	23,000		38,000			63,000			1,639
2024-04-19	C	PHRX	0.035	0.035	0.03	0.035		57,125	17	0.03	0.04	39,070						17,000			885
2024-04-18	C	PHRX	0.035	0.035	0.035	0.035		55,831	17	0.035	0.04	47,725	3,000					4,000			987
2024-04-17	C	PHRX	0.03	0.035	0.03	0.035		30,109	11	0.03	0.035	23,285	3,000					2,000			1,824
2024-04-16	C	PHRX	0.03	0.035	0.03	0.035		37,014	5	0.03	0.035	1,014						18,000						18,000
2024-04-15	C	PHRX	0.03	0.04	0.03	0.035		226,484	19	0.03	0.04	187,399	3,000		2,000			33,000			1,085
2024-04-12	C	PHRX	0.035	0.035	0.03	0.035		29,892	14	0.03	0.04	12,854	5,000					11,000			371
2024-04-11	C	PHRX	0.035	0.035	0.03	0.03	-0.005	165,226	28	0.03	0.035	142,713	9,000		1,000			11,000			285
2024-04-10	C	PHRX	0.035	0.035	0.035	0.035	-0.005	7,000	1	0.035	0.04	7,000
2024-04-09	C	PHRX	0.035	0.035	0.035	0.035	-0.005	2,647	6	0.035	0.04							2,000			579
2024-04-08	C	PHRX	0.04	0.04	0.035	0.035		51,469	13	0.035	0.04	40,250			9,000						1,899
2024-04-05	C	PHRX	0.04	0.04	0.04	0.04	0.005	103,000	3	0.035	0.04				53,000			50,000
2024-04-04	C	PHRX	0.04	0.04	0.03	0.035		96,816	22	0.03	0.04	78,423			14,000			2,000			2,393
2024-04-03	C	PHRX	0.035	0.04	0.03	0.04	0.005	507,201	35	0.03	0.04	390,999	4,000		61,000		5,000	41,000			2,660			2,000
2024-04-02	C	PHRX	0.035	0.035	0.03	0.035		326,921	27	0.03	0.035	304,257	14,000		4,000			2,000			1,532			1,000
2024-04-01	C	PHRX	0.035	0.035	0.035	0.035		17,991	9	0.03	0.035	13,991	1,000					3,000
2024-03-28	C	PHRX	0.04	0.04	0.03	0.04	0.005	683,241	64	0.035	0.04	347,790	105,000		36,000			161,000			1,983			31,000
2024-03-27	C	PHRX	0.04	0.04	0.035	0.035	-0.005	190,088	30	0.035	0.04	143,577	22,000		16,000			4,000			511			4,000
2024-03-26	C	PHRX	0.035	0.04	0.035	0.04		99,187	15	0.035	0.04	88,392						9,000			1,795
2024-03-25	C	PHRX	0.04	0.04	0.035	0.035	-0.005	196,379	29	0.035	0.04	173,940	7,000					5,000			2,889			7,000
2024-03-22	C	PHRX						815	2	0.04	0.045
2024-03-21	C	PHRX	0.04	0.045	0.04	0.045		29,043	13	0.04	0.045	2,928	10,000		9,000			5,000			1,828
2024-03-20	C	PHRX	0.04	0.045	0.04	0.04		138,713	15	0.04	0.045	120,785	2,000		15,000						70
2024-03-19	C	PHRX	0.045	0.045	0.035	0.04	-0.005	775,405	83	0.035	0.04	477,661	83,000		44,000			134,000			1,244			35,000
2024-03-18	C	PHRX	0.05	0.05	0.04	0.04	-0.005	28,261	12	0.04	0.045	2,605	1,000		8,000			11,000			500			5,000
2024-03-15	C	PHRX	0.05	0.05	0.045	0.05	0.005	409,535	42	0.045	0.05	315,694	16,000		13,000		11,000	41,000			1,040			10,000
2024-03-14	C	PHRX	0.05	0.055	0.045	0.045	-0.005	334,230	44	0.045	0.05	265,448	23,000		2,000			42,000			1,532
2024-03-13	C	PHRX	0.065	0.08	0.05	0.05	-0.01	3,484,541	326	0.045	0.055	2,108,791	623,000		203,000		17,000	515,000			4,566			11,000
2024-03-12	C	PHRX	0.05	0.06	0.05	0.06	0.01	386,761	35	0.055	0.06	244,213	1,000		64,000			77,000			263
2024-03-11	C	PHRX	0.05	0.055	0.05	0.055		176,814	18	0.05	0.055	125,703			5,000			35,000			1,111			10,000
2024-03-08	C	PHRX	0.05	0.055	0.05	0.055		85,823	20	0.05	0.055	42,734	5,000		18,000			20,000			89
2024-03-07	C	PHRX	0.05	0.06	0.05	0.055		155,599	38	0.05	0.055	79,177	3,000		44,000			29,000			10
2024-03-06	C	PHRX	0.055	0.06	0.055	0.055	0.005	544,289	61	0.055	0.06	248,985	67,000		24,000		41,000	162,000			547
2024-03-05	C	PHRX	0.05	0.05	0.05	0.05		11,311	4	0.05	0.055	10,000						497			386
2024-03-04	C	PHRX	0.055	0.055	0.05	0.05	-0.005	149,143	27	0.05	0.055	116,142	8,000		9,000			15,000			779
2024-03-01	C	PHRX	0.06	0.06	0.055	0.055	-0.005	171,204	21	0.055	0.06	158,704	2,000					10,000			500
2024-02-29	C	PHRX	0.06	0.06	0.06	0.06	0.005	266,845	17	0.06	0.065	250,437	5,000					10,000			1,408
2024-02-28	C	PHRX	0.06	0.06	0.055	0.055	-0.005	115,838	23	0.055	0.06	53,204	2,000		3,000			57,000			634
2024-02-27	C	PHRX	0.065	0.065	0.055	0.06		198,633	44	0.06	0.065	93,755	1,000		26,000			75,000			2,878
2024-02-26	C	PHRX	0.065	0.065	0.06	0.06		1,170,303	92	0.06	0.065	822,922	132,000		20,000		9,000	185,000			1,381
2024-02-23	C	PHRX	0.06	0.06	0.055	0.06	0.005	1,236,282	51	0.06	0.065	1,093,480	21,000		48,000			72,000			317
2024-02-22	C	PHRX	0.045	0.06	0.045	0.06	0.02	942,666	153	0.055	0.06	541,248	48,000		71,000			279,000			1,418
2024-02-21	C	PHRX	0.05	0.05	0.04	0.04	-0.015	376,352	70	0.04	0.05	184,323	18,000		23,000			149,000			1,458
2024-02-20	C	PHRX	0.055	0.055	0.05	0.05	-0.005	141,617	26	0.05	0.055	73,343	23,000		33,000			11,000			724