PHGE(PHGE)
PHGE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $0.67 | $0.79 | $0.55 | $0.72 | 21.11M |
| 5/20/2026 | $0.53 | $0.71 | $0.38 | $0.60 | 225.08M |
| 5/19/2026 | $0.45 | $0.45 | $0.36 | $0.37 | 471,137 |
| 5/18/2026 | $0.53 | $0.55 | $0.45 | $0.46 | 320,808 |
| 5/15/2026 | $0.61 | $0.61 | $0.50 | $0.53 | 289,237 |
| 5/14/2026 | $0.64 | $0.64 | $0.58 | $0.58 | 351,510 |
| 5/13/2026 | $0.65 | $0.65 | $0.61 | $0.63 | 191,168 |
| 5/12/2026 | $0.67 | $0.68 | $0.63 | $0.64 | 90,600 |
| 5/11/2026 | $0.62 | $0.74 | $0.60 | $0.68 | 465,200 |
| 5/8/2026 | $0.61 | $0.63 | $0.59 | $0.63 | 141,800 |
| 5/7/2026 | $0.64 | $0.64 | $0.61 | $0.62 | 190,642 |
| 5/6/2026 | $0.69 | $0.71 | $0.64 | $0.64 | 511,400 |
| 5/5/2026 | $0.75 | $0.76 | $0.68 | $0.68 | 351,400 |
| 5/4/2026 | $0.74 | $0.78 | $0.73 | $0.75 | 153,700 |
| 5/1/2026 | $0.85 | $0.85 | $0.75 | $0.79 | 510,000 |
| 4/30/2026 | $0.64 | $0.93 | $0.62 | $0.85 | 1.89M |
| 4/29/2026 | $0.70 | $0.80 | $0.63 | $0.63 | 1.28M |
| 4/28/2026 | $1.00 | $1.03 | $0.86 | $0.86 | 579,347 |
| 4/27/2026 | $1.10 | $1.11 | $1.01 | $1.02 | 162,500 |
| 4/24/2026 | $1.25 | $1.28 | $1.06 | $1.11 | 265,445 |
| 4/23/2026 | $1.43 | $1.43 | $1.19 | $1.20 | 522,435 |
| 4/22/2026 | $1.47 | $1.48 | $1.41 | $1.43 | 99,800 |
| 4/21/2026 | $1.47 | $1.49 | $1.40 | $1.46 | 183,300 |
| 4/20/2026 | $1.80 | $1.80 | $1.40 | $1.46 | 606,607 |
| 4/17/2026 | $1.92 | $1.92 | $1.70 | $1.84 | 182,328 |
| 4/16/2026 | $1.92 | $2.00 | $1.90 | $1.97 | 1.37M |
| 4/15/2026 | $2.22 | $2.22 | $1.88 | $1.93 | 218,895 |
| 4/14/2026 | $2.56 | $2.65 | $2.15 | $2.21 | 281,325 |
| 4/13/2026 | $2.91 | $2.96 | $2.19 | $2.63 | 109,033 |
| 4/10/2026 | $3.18 | $3.29 | $2.66 | $2.89 | 151,834 |
| 4/9/2026 | $2.85 | $3.00 | $2.50 | $2.99 | 119,428 |
| 4/8/2026 | $3.00 | $3.01 | $2.85 | $2.90 | 59,213 |
| 4/7/2026 | $3.11 | $3.18 | $2.81 | $2.98 | 98,000 |
| 4/6/2026 | $3.60 | $3.62 | $3.01 | $3.07 | 163,884 |
| 4/2/2026 | $3.71 | $3.77 | $3.32 | $3.66 | 61,600 |
| 4/1/2026 | $3.76 | $4.10 | $3.21 | $3.30 | 74,796 |
| 3/31/2026 | $4.66 | $5.63 | $3.59 | $3.75 | 306,012 |
| 3/30/2026 | $4.62 | $4.62 | $4.28 | $4.49 | 29,762 |
| 3/27/2026 | $4.66 | $4.86 | $4.40 | $4.62 | 35,316 |
| 3/26/2026 | $4.85 | $5.00 | $4.66 | $4.71 | 85,536 |
| 3/25/2026 | $4.90 | $5.13 | $4.70 | $4.89 | 62,345 |
| 3/24/2026 | $4.64 | $5.15 | $4.62 | $4.86 | 66,904 |
| 3/23/2026 | $4.78 | $4.87 | $4.54 | $4.64 | 27,689 |
| 3/20/2026 | $4.98 | $5.06 | $4.64 | $4.89 | 28,474 |
| 3/19/2026 | $4.89 | $5.00 | $4.45 | $4.98 | 73,416 |
| 3/18/2026 | $5.23 | $5.23 | $4.80 | $5.04 | 52,966 |
| 3/17/2026 | $5.31 | $5.48 | $4.86 | $5.23 | 73,750 |
| 3/16/2026 | $6.15 | $6.15 | $4.67 | $5.48 | 116,323 |
| 3/13/2026 | $6.37 | $6.75 | $5.84 | $6.19 | 67,100 |
| 3/12/2026 | $6.21 | $6.54 | $5.41 | $6.37 | 100,700 |
| 3/11/2026 | $7.35 | $7.45 | $5.50 | $6.24 | 123,545 |
| 3/10/2026 | $7.26 | $7.50 | $6.30 | $7.50 | 97,913 |
| 3/9/2026 | $7.03 | $8.10 | $6.75 | $7.42 | 122,231 |
| 3/6/2026 | $6.41 | $7.36 | $6.30 | $6.81 | 161,330 |
| 3/5/2026 | $5.40 | $6.94 | $5.30 | $5.75 | 119,700 |
| 3/4/2026 | $4.77 | $6.49 | $4.56 | $6.30 | 129,700 |
| 3/3/2026 | $4.24 | $4.87 | $4.06 | $4.87 | 50,314 |
| 3/2/2026 | $4.22 | $4.34 | $4.09 | $4.27 | 21,759 |
| 2/27/2026 | $4.48 | $4.73 | $4.23 | $4.37 | 31,966 |
| 2/26/2026 | $4.54 | $4.64 | $4.28 | $4.57 | 29,500 |
| 2/25/2026 | $4.38 | $4.80 | $4.38 | $4.59 | 45,233 |
| 2/24/2026 | $4.75 | $4.75 | $4.05 | $4.47 | 20,132 |
| 2/23/2026 | $5.11 | $5.11 | $4.12 | $4.55 | 100,332 |
| 2/20/2026 | $5.13 | $5.37 | $5.11 | $5.11 | 17,261 |