PHARMATHENE Historical Stock Price

Below is the stock price history for Pharmathene PIP. Data is recorded each day for the historical open, high, low, close and volume. The Pharmathene stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pharmathene Historical Stock Price

DateOpenHighLowCloseVolume
2017-05-04 0.6997 0.7104 0.6377 0.6583 33,732
2017-05-03 0.6881 0.69 0.6801 0.6801 13,108
2017-05-02 0.7012 0.7039 0.6894 0.6894 16,408
2017-05-01 0.7301 0.7301 0.6986 0.71 6,704
2017-04-28 0.72 0.73 0.7101 0.722 6,881
2017-04-27 0.755 0.76 0.72 0.74 23,254
2017-04-26 0.695 0.70 0.685 0.6992 11,476
2017-04-25 0.73 0.73 0.6808 0.6953 57,431
2017-04-24 0.79 0.79 0.735 0.735 22,793
2017-04-21 0.7865 0.7923 0.772 0.772 12,507
2017-04-20 0.7997 0.8155 0.782 0.7863 12,048
2017-04-19 0.775 0.809 0.77 0.78 8,861
2017-04-18 0.7952 0.80 0.775 0.7755 19,923
2017-04-17 0.78 0.7943 0.7725 0.78 40,978
2017-04-13 0.7799 0.799 0.7701 0.7786 9,823
2017-04-12 0.7681 0.7726 0.7502 0.77 5,850
2017-04-11 0.7849 0.79 0.765 0.7697 8,505
2017-04-10 0.77 0.7937 0.75 0.774 26,863
2017-04-07 0.79 0.79 0.77 0.7776 10,634
2017-04-06 0.77 0.77 0.75 0.76 22,441
2017-04-05 0.79 0.7901 0.7629 0.7657 27,079
2017-04-04 0.8081 0.82 0.7857 0.79 12,676
2017-04-03 0.8023 0.81 0.80 0.81 22,268
2017-03-31 0.817 0.8494 0.8081 0.8103 51,576
2017-03-30 0.79 0.8234 0.79 0.8187 47,552
2017-03-29 0.80 0.812 0.7962 0.7962 43,296
2017-03-28 0.96 0.96 0.8107 0.829 107,223
2017-03-27 0.7704 0.828 0.7704 0.8199 57,671
2017-03-24 0.8004 0.8051 0.7846 0.7851 40,540
2017-03-23 0.7901 0.7901 0.76 0.7858 41,377

» More Pharmathene Stock Price History

To see other companies like Pharmathene (PIP), view our stock market today for news, and other data.