Phibro Anl Htlh A (NQ: PAHC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	16.39	16.59	15.45	16.47	453,751	-0.08(-0.48%)
Apr 29, 2024	13.41	16.67	13.15	16.55	797,038	+3.99(+31.81%)
Apr 26, 2024	12.24	12.65	12.24	12.55	77,583	+0.29(+2.33%)
Apr 25, 2024	12.26	12.45	12.13	12.27	124,065	-0.12(-0.96%)
Apr 24, 2024	13.36	13.36	12.38	12.39	112,750	-1.04(-7.71%)
Apr 23, 2024	12.93	13.55	12.93	13.42	111,229	+0.55(+4.29%)
Apr 22, 2024	13.20	13.20	12.75	12.87	93,878	-0.25(-1.88%)
Apr 19, 2024	12.82	13.14	12.82	13.12	129,318	+0.26(+1.99%)
Apr 18, 2024	12.71	13.00	12.63	12.86	79,702	+0.17(+1.32%)
Apr 17, 2024	12.85	12.87	12.49	12.69	101,187	-0.12(-0.92%)
Apr 16, 2024	13.01	13.21	12.74	12.81	141,813	-0.22(-1.67%)
Apr 15, 2024	12.92	13.05	12.78	13.03	148,198	+0.10(+0.76%)
Apr 12, 2024	12.90	13.03	12.60	12.93	122,594	+0.02(+0.15%)
Apr 11, 2024	13.07	13.07	12.66	12.91	80,062	-0.14(-1.06%)
Apr 10, 2024	12.58	13.09	12.58	13.05	206,735	+0.11(+0.84%)
Apr 09, 2024	12.74	12.95	12.68	12.94	72,437	+0.24(+1.86%)
Apr 08, 2024	12.69	12.81	12.53	12.70	53,661	+0.07(+0.55%)
Apr 05, 2024	12.72	12.75	12.49	12.63	63,675	-0.09(-0.70%)
Apr 04, 2024	12.82	13.02	12.64	12.72	117,795	-0.03(-0.23%)
Apr 03, 2024	12.31	12.82	12.27	12.75	122,753	+0.36(+2.86%)
Apr 02, 2024	12.28	12.43	12.00	12.40	99,191	-0.04(-0.32%)
Apr 01, 2024	12.81	12.87	12.37	12.44	106,566	-0.32(-2.47%)
Mar 28, 2024	12.86	13.01	12.73	12.75	160,993	-0.13(-1.00%)
Mar 27, 2024	12.80	12.93	12.63	12.88	80,992	+0.22(+1.71%)
Mar 26, 2024	12.39	12.68	12.38	12.66	140,491	+0.29(+2.31%)
Mar 25, 2024	11.99	12.38	11.97	12.38	120,126	+0.45(+3.80%)
Mar 22, 2024	12.11	12.15	11.90	11.92	93,985	-0.19(-1.55%)
Mar 21, 2024	12.32	12.43	12.09	12.11	106,987	-0.18(-1.44%)
Mar 20, 2024	12.23	12.37	12.02	12.29	99,912	+0.01(+0.08%)
Mar 19, 2024	12.29	12.39	12.21	12.28	190,950	-0.03(-0.24%)
Mar 18, 2024	12.13	12.46	11.90	12.31	237,484	+0.14(+1.13%)
Mar 15, 2024	11.88	12.35	11.88	12.17	339,670	+0.25(+2.07%)
Mar 14, 2024	12.53	12.58	11.82	11.92	240,301	-0.63(-5.03%)
Mar 13, 2024	12.44	12.67	12.33	12.55	276,722	+0.11(+0.87%)
Mar 12, 2024	12.48	13.38	12.31	12.44	98,817	+0.01(+0.08%)
Mar 11, 2024	12.64	12.64	12.27	12.44	105,909	-0.28(-2.17%)
Mar 08, 2024	12.82	12.87	12.61	12.71	85,582	-0.02(-0.15%)
Mar 07, 2024	13.06	13.17	12.71	12.73	93,545	-0.27(-2.05%)
Mar 06, 2024	13.19	13.19	12.85	13.00	114,257	-0.05(-0.38%)
Mar 05, 2024	13.29	13.29	12.89	13.05	99,310	-0.33(-2.43%)
Mar 04, 2024	13.18	13.61	13.18	13.37	192,174	+0.28(+2.17%)
Mar 01, 2024	12.73	13.14	12.56	13.09	187,020	+0.45(+3.56%)
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%)

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.