FinData: Historical Data for AMEX, PIP

Saturday, 20 April 2024

PharmAthene Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
04/05/17	0.7300	0.7300	0.6300	0.6500	871,000
03/05/17	0.6900	0.7400	0.6800	0.7000	395,000
02/05/17	0.7100	0.7100	0.6900	0.6900	338,300
01/05/17	0.7300	0.7300	0.7000	0.7100	419,400
28/04/17	0.7400	0.7400	0.7100	0.7300	500,100
27/04/17	0.8000	0.8000	0.7100	0.7400	991,100
26/04/17	0.7000	0.7100	0.6900	0.6900	679,900
25/04/17	0.7400	0.7500	0.6800	0.7000	1,559,700
24/04/17	0.7700	0.7900	0.7200	0.7400	683,600
21/04/17	0.7700	0.8000	0.7600	0.7600	381,300
20/04/17	0.7700	0.8200	0.7700	0.7800	462,100
19/04/17	0.7700	0.8100	0.7700	0.7800	399,500
18/04/17	0.7800	0.8000	0.7700	0.7700	448,200
17/04/17	0.7700	0.8000	0.7700	0.7800	274,500
13/04/17	0.7700	0.8000	0.7500	0.7800	526,800
12/04/17	0.7600	0.7800	0.7500	0.7700	638,800
11/04/17	0.7800	0.7900	0.7600	0.7700	401,600
10/04/17	0.8000	0.8000	0.7500	0.7700	610,400
07/04/17	0.8100	0.8100	0.7600	0.7800	641,700
06/04/17	0.7700	0.7800	0.7500	0.7600	673,400
05/04/17	0.7900	0.8100	0.7600	0.7600	703,800
04/04/17	0.8100	0.8200	0.7800	0.7900	581,100
03/04/17	0.8200	0.8200	0.8000	0.8100	514,200
31/03/17	0.8100	0.8600	0.8000	0.8100	944,400
30/03/17	0.7900	0.8300	0.7900	0.8100	1,150,800
29/03/17	0.8300	0.8300	0.7900	0.7900	1,017,400
28/03/17	0.9100	0.9300	0.8100	0.8200	2,364,000
27/03/17	0.7900	0.8400	0.7600	0.8200	794,700
24/03/17	0.7800	0.8100	0.7500	0.7800	524,700
23/03/17	0.8000	0.8100	0.7500	0.7900	901,000
22/03/17	0.8100	0.8400	0.8100	0.8100	645,600
21/03/17	0.8100	0.8300	0.8100	0.8100	965,500
20/03/17	0.8500	0.8500	0.8000	0.8200	986,000
17/03/17	0.8500	0.8500	0.7900	0.8200	1,877,300
16/03/17	0.8800	0.9000	0.8300	0.8600	2,185,300
15/03/17	1.0200	1.0800	0.8100	0.9200	14,842,200
14/03/17	0.8400	0.8500	0.7800	0.7800	1,417,300
13/03/17	0.8600	0.9000	0.7600	0.8600	2,255,700
10/03/17	0.9000	0.9900	0.8300	0.8700	4,776,800
09/03/17	0.7600	0.9700	0.7500	0.8800	10,790,600
08/03/17	0.6800	0.7500	0.6500	0.7200	4,138,500
07/03/17	0.6700	0.6800	0.6100	0.6300	2,001,500
06/03/17	0.6800	0.7100	0.6500	0.6600	1,534,800

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%