Phibro Anl Htlh A (NQ: PAHC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	12.80	12.80	12.35	12.64	147,573	+0.04(+0.31%)
Feb 28, 2024	12.91	13.02	12.52	12.60	147,578	-0.42(-3.23%)
Feb 27, 2024	12.94	13.05	12.68	13.02	151,064	+0.16(+1.22%)
Feb 26, 2024	12.49	12.99	12.49	12.86	184,694	+0.27(+2.17%)
Feb 23, 2024	12.48	12.61	12.28	12.59	118,307	+0.04(+0.31%)
Feb 22, 2024	12.23	12.69	12.17	12.55	140,118	+0.30(+2.47%)
Feb 21, 2024	11.88	12.29	11.63	12.25	169,103	+0.30(+2.54%)
Feb 20, 2024	11.67	12.27	11.66	11.94	181,286	+0.15(+1.24%)
Feb 16, 2024	11.79	12.02	11.54	11.80	196,369	-0.09(-0.74%)
Feb 15, 2024	11.85	12.28	11.76	11.89	199,735	+0.21(+1.76%)
Feb 14, 2024	11.22	11.75	10.99	11.68	159,477	+0.61(+5.47%)
Feb 13, 2024	11.65	11.78	11.01	11.07	196,874	-0.82(-6.90%)
Feb 12, 2024	11.30	11.91	11.30	11.90	198,621	+0.59(+5.19%)
Feb 09, 2024	11.13	11.50	11.05	11.31	220,471	+0.11(+0.96%)
Feb 08, 2024	10.95	11.53	9.809	11.20	407,609	+0.77(+7.40%)
Feb 07, 2024	10.60	10.72	10.26	10.43	222,841	-0.15(-1.39%)
Feb 06, 2024	10.44	10.94	10.44	10.58	153,155	+0.10(+0.93%)
Feb 05, 2024	10.27	10.55	10.23	10.48	154,457	+0.09(+0.85%)
Feb 02, 2024	10.52	10.56	10.35	10.39	106,631	-0.30(-2.83%)
Feb 01, 2024	10.65	10.77	10.45	10.69	146,506	+0.13(+1.20%)
Jan 31, 2024	11.02	11.05	10.54	10.57	143,454	-0.45(-4.08%)
Jan 30, 2024	11.34	11.39	10.97	11.02	101,559	-0.38(-3.34%)
Jan 29, 2024	11.39	11.42	11.07	11.40	113,440	+0.00(+0.00%)
Jan 26, 2024	11.02	11.40	11.02	11.40	130,628	+0.45(+4.11%)
Jan 25, 2024	10.85	10.99	10.78	10.95	73,961	+0.21(+1.91%)
Jan 24, 2024	10.82	10.93	10.71	10.74	81,097	+0.00(+0.00%)
Jan 23, 2024	11.02	11.06	10.71	10.74	58,024	-0.19(-1.70%)
Jan 22, 2024	10.86	11.00	10.75	10.93	95,918	+0.11(+0.99%)
Jan 19, 2024	11.14	11.14	10.77	10.82	69,389	-0.25(-2.29%)
Jan 18, 2024	11.08	11.15	10.99	11.07	72,546	+0.00(+0.00%)
Jan 17, 2024	11.06	11.06	10.86	11.07	192,143	-0.07(-0.61%)
Jan 16, 2024	11.00	11.22	10.53	11.14	162,190	+0.00(+0.00%)
Jan 12, 2024	10.79	11.18	10.76	11.14	166,048	+0.47(+4.40%)
Jan 11, 2024	10.82	10.90	10.57	10.67	164,868	-0.23(-2.15%)
Jan 10, 2024	10.95	11.08	10.80	10.91	119,445	-0.09(-0.80%)
Jan 09, 2024	11.05	11.27	10.90	11.00	146,126	-0.17(-1.49%)
Jan 08, 2024	11.04	11.30	11.03	11.16	125,944	+0.12(+1.06%)
Jan 05, 2024	11.01	11.24	10.75	11.05	293,015	-0.04(-0.35%)
Jan 04, 2024	11.41	11.41	11.05	11.08	127,763	-0.25(-2.24%)
Jan 03, 2024	11.51	11.63	11.20	11.34	199,548	-0.22(-1.94%)
Jan 02, 2024	11.21	11.78	11.21	11.56	139,356	+0.24(+2.16%)
Dec 29, 2023	11.33	11.37	11.17	11.32	155,069	-0.04(-0.34%)
Dec 28, 2023	11.30	11.49	11.21	11.36	77,341	-0.02(-0.17%)
Dec 27, 2023	11.25	11.52	11.22	11.38	102,558	+0.11(+0.95%)
Dec 26, 2023	11.06	11.38	11.06	11.27	129,686	+0.31(+2.85%)
Dec 22, 2023	11.21	11.33	10.80	10.96	478,203	-0.18(-1.58%)
Dec 21, 2023	11.29	11.39	11.05	11.13	177,980	-0.05(-0.44%)
Dec 20, 2023	11.34	11.63	11.16	11.18	217,024	-0.15(-1.29%)
Dec 19, 2023	11.16	11.57	10.87	11.33	326,248	+0.28(+2.57%)
Dec 18, 2023	11.04	11.22	10.87	11.05	356,837	+0.01(+0.09%)
Dec 15, 2023	11.40	11.40	10.80	11.04	467,542	-0.28(-2.50%)
Dec 14, 2023	11.60	11.64	11.08	11.32	289,920	-0.02(-0.17%)
Dec 13, 2023	10.97	11.58	10.71	11.34	567,156	+0.36(+3.29%)
Dec 12, 2023	10.70	11.05	10.53	10.98	189,336	+0.25(+2.37%)
Dec 11, 2023	10.88	10.91	10.37	10.72	210,040	-0.11(-0.99%)
Dec 08, 2023	10.85	10.92	10.68	10.83	113,675	-0.06(-0.54%)
Dec 07, 2023	10.57	10.98	10.57	10.89	197,722	-0.29(-2.62%)
Dec 06, 2023	11.16	11.39	11.08	11.18	191,766	+0.00(+0.00%)
Dec 05, 2023	11.00	11.29	10.90	11.18	323,018	+0.20(+1.78%)
Dec 04, 2023	9.736	11.01	9.716	10.99	589,611	+1.34(+13.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.