Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

PHAXIAM Therapeutics S.A. (PHXM.PA)

Compare
0.6840
-0.0260
(-3.66%)
At close: April 17 at 5:35:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.71000.72200.66200.68400.684021,804
Apr 16, 20250.74000.74000.69000.71000.710017,817
Apr 15, 20250.70000.75000.67000.69000.690031,368
Apr 14, 20250.68000.71000.67800.67800.67808,919
Apr 11, 20250.71000.71400.67200.67400.674015,098
Apr 10, 20250.75000.80000.69200.71200.712042,194
Apr 9, 20250.66600.69000.64400.68400.684015,798
Apr 8, 20250.57000.68600.57000.66600.666054,086
Apr 7, 20250.53200.57600.53000.55800.558038,528
Apr 4, 20250.67500.67500.53000.55100.551080,767
Apr 3, 20250.71500.71500.66100.67500.675024,072
Apr 2, 20250.72000.72000.70100.71900.719014,132
Apr 1, 20250.72000.73100.70000.71100.711020,654
Mar 31, 20250.70200.73300.70000.71700.717018,354
Mar 28, 20250.80000.80500.70000.70200.702091,737
Mar 27, 20250.55700.82000.55000.76000.7600233,795
Mar 26, 20250.66000.66000.55000.55200.552091,513
Mar 25, 20250.76000.77200.63200.66300.6630100,909
Mar 24, 20250.84000.86100.77000.77000.770061,435
Mar 21, 20251.00001.00000.84100.87200.8720140,348
Mar 20, 20251.30001.34400.86001.00001.0000308,891
Mar 19, 20250.78801.37800.72001.37801.3780586,210
Mar 18, 20250.25000.31000.25000.31000.3100170,472
Mar 17, 20250.16020.17020.16020.17020.170262,160
Mar 14, 20251.88001.88001.88001.88001.8800-
Mar 13, 20251.88001.88001.88001.88001.8800-
Mar 12, 20251.88001.88001.88001.88001.8800-
Mar 11, 20251.88001.88001.88001.88001.8800-
Mar 10, 20251.88001.88001.88001.88001.8800-
Mar 7, 20251.88001.88001.88001.88001.8800-
Mar 6, 20251.88001.90001.87801.88001.88003,175
Mar 5, 20251.85001.87601.81401.87601.876010,382
Mar 4, 20251.90001.90001.75001.84001.840015,910
Mar 3, 20251.93001.93001.86001.91001.91007,447
Feb 28, 20251.93001.93001.91001.91801.91802,016
Feb 27, 20251.93001.93801.91201.93601.93603,302
Feb 26, 20251.93601.94001.90201.93001.93003,846
Feb 25, 20251.93801.93801.89001.93201.93204,066
Feb 24, 20251.92001.94001.90801.93801.938013,815
Feb 21, 20251.89001.90001.85801.90001.90009,597
Feb 20, 20251.87001.87001.83001.87001.87003,530
Feb 19, 20251.86801.87001.83801.87001.87008,371
Feb 18, 20251.83401.86801.80601.82001.820020,550
Feb 17, 20251.88001.88001.83201.87001.87006,883
Feb 14, 20251.82001.87201.82001.83201.832011,781
Feb 13, 20251.90001.90001.82001.87001.870015,709
Feb 12, 20251.87801.90001.81401.89801.898019,356
Feb 11, 20251.88001.88001.82201.84801.84802,091
Feb 10, 20251.84001.84801.82001.82201.82204,278
Feb 7, 20251.89001.89001.81201.84001.84005,915
Feb 6, 20251.82801.84801.80401.82201.82204,498
Feb 5, 20251.82001.82001.80001.82001.82003,534
Feb 4, 20251.82001.82001.80001.82001.82002,007
Feb 3, 20251.83001.83001.80001.82001.82005,764
Jan 31, 20251.81601.82001.79001.82001.820012,312
Jan 30, 20251.81001.81001.77801.79601.79605,846
Jan 29, 20251.79201.79801.78001.79801.79804,179
Jan 28, 20251.77001.80001.77001.79201.79203,118
Jan 27, 20251.82001.82001.75201.79201.79206,816
Jan 24, 20251.79001.79001.75001.78201.78201,930
Jan 23, 20251.78801.78801.73401.78801.78801,518
Jan 22, 20251.73001.79801.73001.78801.78806,806
Jan 21, 20251.82001.82001.78001.78001.78007,179
Jan 20, 20251.79001.79401.77201.77201.77202,646
Jan 17, 20251.80001.80001.77001.78001.78008,343
Jan 16, 20251.77001.80001.75601.77001.77004,183
Jan 15, 20251.82801.82801.78801.78801.78805,533
Jan 14, 20251.77001.77801.73401.76601.76604,347
Jan 13, 20251.79601.79601.74001.76001.76002,280
Jan 10, 20251.75001.80001.74001.77001.77006,551
Jan 9, 20251.77801.81801.70001.77001.770017,454
Jan 8, 20251.81001.81001.71201.74401.744025,380
Jan 7, 20251.70801.70801.68201.70001.70004,974
Jan 6, 20251.82801.82801.68201.70601.70607,204
Jan 3, 20251.70001.73401.68001.70201.70203,013
Jan 2, 20251.70001.70601.62201.70001.70005,430
Dec 31, 20241.77001.85001.67401.69001.690014,134
Dec 30, 20241.72801.72801.62001.67201.672016,875
Dec 27, 20241.69001.73601.67001.73401.734011,445
Dec 24, 20241.68401.70001.67001.70001.70003,661
Dec 23, 20241.72001.72001.68001.70001.70007,035
Dec 20, 20241.74001.74001.68001.72201.722017,419
Dec 19, 20241.74001.74001.71201.74001.74002,585
Dec 18, 20241.76001.76001.71001.73001.73007,535
Dec 17, 20241.70201.76001.70201.74001.74004,263
Dec 16, 20241.74001.76001.70201.74001.740010,651
Dec 13, 20241.75001.75001.70201.73601.73603,745
Dec 12, 20241.70601.75001.70001.75001.750010,440
Dec 11, 20241.73001.73001.70001.71801.71803,390
Dec 10, 20241.73001.73001.70001.73001.73007,861
Dec 9, 20241.75001.75001.73001.73401.73404,774
Dec 6, 20241.75001.75001.71201.75001.75008,294
Dec 5, 20241.73001.78001.70001.75001.750024,160
Dec 4, 20241.71001.73201.62001.64001.640014,057
Dec 3, 20241.63001.73001.57201.72001.720023,536
Dec 2, 20241.61001.63001.57201.58401.58409,659
Nov 29, 20241.60001.63001.58201.58401.584011,229
Nov 28, 20241.62601.62801.56401.59001.59005,574
Nov 27, 20241.64801.64801.53401.59601.596013,672
Nov 26, 20241.57001.64601.50001.55801.558012,231
Nov 25, 20241.56001.61401.56001.60201.602015,094
Nov 22, 20241.72001.72001.56801.59001.590026,823
Nov 21, 20241.63001.72001.58001.72001.720015,094
Nov 20, 20241.72601.72601.63201.68801.68805,449
Nov 19, 20241.70601.75601.57001.65401.6540121,524
Nov 18, 20241.66801.66801.62201.64001.64004,837
Nov 15, 20241.66801.66801.61001.63801.63804,517
Nov 14, 20241.75001.75001.57001.66801.668023,850
Nov 13, 20241.76001.76201.66001.75201.752012,358
Nov 12, 20241.85001.85001.75201.76001.760011,155
Nov 11, 20241.79001.83801.77001.83601.83606,883
Nov 8, 20241.76801.79201.76801.79001.79005,289
Nov 7, 20241.80401.80601.76401.79401.794021,187
Nov 6, 20241.95801.95801.76401.84801.848030,289
Nov 5, 20241.95002.14501.87201.91001.9100194,067
Nov 4, 20241.63001.66201.56001.63401.634012,757
Nov 1, 20241.60401.66401.60001.66401.66403,260
Oct 31, 20241.67001.67001.62001.66801.66809,812
Oct 30, 20241.69001.69001.64801.66801.66803,800
Oct 29, 20241.62401.69001.62001.69001.690011,073
Oct 28, 20241.65001.69601.65001.69001.69006,838
Oct 25, 20241.71801.71801.68001.70001.70004,551
Oct 24, 20241.75401.75401.69001.69001.69003,865
Oct 23, 20241.71001.78401.69201.72201.72208,196
Oct 22, 20241.78001.78001.70001.74601.74603,172
Oct 21, 20241.80001.80001.75001.77601.77605,479
Oct 18, 20241.77601.79601.75001.76001.76002,655
Oct 17, 20241.75001.79801.75001.79801.79801,947
Oct 16, 20241.78001.82601.75001.77801.77805,403
Oct 15, 20241.82001.82001.75401.79801.79801,577
Oct 14, 20241.80001.83801.74401.81801.81806,716
Oct 11, 20241.86001.86001.80001.80001.80002,959
Oct 10, 20241.87001.88201.80001.80001.800020,606
Oct 9, 20241.85001.87201.80001.87001.87006,722
Oct 8, 20241.84001.88601.80801.87601.87602,405
Oct 7, 20241.92001.92001.82001.84001.840035,699
Oct 4, 20241.92201.92201.80201.88401.884011,751
Oct 3, 20241.84001.98001.80001.83801.838024,020
Oct 2, 20241.70001.85001.69001.74201.74209,461
Oct 1, 20241.75001.90001.60001.70601.706025,273
Sep 30, 20241.56001.64801.56001.64201.64208,747
Sep 27, 20241.63001.63201.50001.63001.630020,762
Sep 26, 20241.65001.65001.63201.64001.64003,625
Sep 25, 20241.64001.64001.63001.64001.64001,528
Sep 24, 20241.65001.65001.63001.63001.63001,000
Sep 23, 20241.65001.65001.62201.65001.65001,440
Sep 20, 20241.63201.66601.62401.65001.65001,838
Sep 19, 20241.63001.66801.63001.66801.66803,830
Sep 18, 20241.65001.66601.63201.66001.66002,413
Sep 17, 20241.65001.65801.63201.65001.65001,934
Sep 16, 20241.64001.66601.62001.66601.66601,221
Sep 13, 20241.64201.66801.64001.65001.65002,181
Sep 12, 20241.65001.67601.64001.67601.67603,082
Sep 11, 20241.68201.68201.65001.65801.65804,051
Sep 10, 20241.68801.68801.65401.68201.6820990
Sep 9, 20241.69001.69001.65201.68801.68807,238
Sep 6, 20241.69001.69001.66001.66401.66401,242
Sep 5, 20241.65001.69601.65001.67001.67001,678
Sep 3, 20241.71001.71001.65401.70001.70001,048
Sep 2, 20241.65001.71601.64001.71001.71005,456
Aug 30, 20241.68001.68001.66001.68001.68007,080
Aug 29, 20241.67201.68001.64001.68001.680013,568
Aug 28, 20241.72601.72601.65001.67001.670019,847
Aug 27, 20241.74001.74001.68001.73401.73405,807
Aug 26, 20241.75001.75001.68001.74001.740012,510
Aug 23, 20241.81001.81001.70001.75001.750010,804
Aug 22, 20241.82001.82001.78001.78001.78004,371
Aug 21, 20241.82001.82001.78401.80401.80403,800
Aug 20, 20241.79601.81601.78201.78201.78204,066
Aug 19, 20241.84001.84401.80001.82001.820011,953
Aug 16, 20241.81001.85001.81001.84001.84007,494
Aug 15, 20241.86001.86001.80001.80001.8000936
Aug 14, 20241.80001.85201.80001.80201.80201,067
Aug 13, 20241.81801.85601.80001.80001.80002,663
Aug 12, 20241.87201.88001.78001.81801.81807,883
Aug 9, 20241.85201.87801.84801.85001.85006,057
Aug 8, 20241.87201.87801.85201.85201.85204,800
Aug 7, 20241.88001.88001.86001.86001.86005,855
Aug 6, 20241.85001.87801.85001.86001.86001,631
Aug 5, 20241.90001.94601.85001.85001.85008,560
Aug 2, 20241.93001.95001.91401.92001.92001,974
Aug 1, 20241.93001.95801.93001.94201.94202,352
Jul 31, 20241.95001.95001.91001.94601.94606,628
Jul 30, 20241.92201.94801.92201.94801.9480833
Jul 29, 20241.95001.95001.92601.92601.92601,806
Jul 26, 20241.96001.96001.92001.92001.92004,743
Jul 25, 20241.93001.95801.92001.92001.92001,076
Jul 24, 20241.98001.98001.93001.93001.93003,716
Jul 23, 20241.97001.97601.94001.94201.94208,026
Jul 22, 20241.97001.99401.95401.95401.95403,836
Jul 19, 20242.00002.00001.97001.97001.97001,246
Jul 18, 20242.00002.00001.97001.97601.97605,044
Jul 17, 20241.97002.03001.97002.00002.00001,175
Jul 16, 20241.98002.02001.97201.99801.99801,487
Jul 15, 20242.00002.02001.97002.00002.00005,506
Jul 12, 20241.99001.99601.97001.99001.99002,894
Jul 11, 20242.02502.02501.98001.99001.99005,022
Jul 10, 20241.99202.02501.99201.99201.99209,612
Jul 9, 20242.04002.04001.99001.99001.99007,781
Jul 8, 20242.06002.06001.99002.04502.04505,586
Jul 5, 20242.02002.07002.01002.02002.02004,722
Jul 4, 20242.00002.04002.00002.02002.02004,694
Jul 3, 20241.97802.02001.96002.00002.00008,156
Jul 2, 20241.96001.99801.96001.97801.97806,237
Jul 1, 20242.10002.10001.97002.00002.00007,037
Jun 28, 20242.31002.31001.99001.99001.990060,851
Jun 27, 20242.20002.22502.07502.19502.195013,906
Jun 26, 20242.10002.29002.03002.16002.160038,430
Jun 25, 20242.15002.15002.00002.09002.090017,520
Jun 24, 20242.00002.18001.98002.07002.070021,759
Jun 21, 20242.07002.07001.98001.98001.980015,749
Jun 20, 20242.02002.08002.00002.00002.000013,378
Jun 19, 20242.10002.18502.00002.00002.000028,957
Jun 18, 20242.08002.25002.07002.09502.095011,860
Jun 17, 20242.10002.24502.00002.07002.070012,034
Jun 14, 20242.45002.45002.00502.10002.100023,080
Jun 13, 20242.66002.66002.40002.41002.410029,580
Jun 12, 20242.87502.88002.40002.40002.400028,668
Jun 11, 20242.94003.00002.87502.87502.87502,788
Jun 10, 20242.99002.99002.87002.87002.87001,446
Jun 7, 20242.89502.99502.86502.86502.86502,202
Jun 6, 20243.00003.00002.88002.88002.88007,161
Jun 5, 20242.96003.04002.95002.95502.95509,161
Jun 4, 20243.02003.03002.96002.96002.96001,494
Jun 3, 20243.02503.02502.96002.96002.96002,249
May 31, 20243.03003.03002.99502.99502.995018,226
May 30, 20243.00003.03502.96003.03003.03002,323
May 29, 20243.02003.03502.96002.99502.99502,631
May 28, 20243.00003.04002.93003.04003.04008,853
May 27, 20243.03003.03003.00003.03003.03003,216
May 24, 20243.05003.05003.00503.03003.03005,493
May 23, 20243.07003.08003.05003.05003.05002,378
May 22, 20243.05503.07503.03003.07003.070012,926
May 21, 20243.05503.05503.01503.04003.04002,830
May 20, 20243.05503.05503.05003.05503.05502,491
May 17, 20243.00503.05503.00503.05503.05507,310
May 16, 20243.05503.05503.00003.05003.05003,938
May 15, 20243.01503.06002.98003.05503.055019,426
May 14, 20243.03503.03503.00503.02503.02508,105
May 13, 20243.00003.03502.97503.00003.000012,905
May 10, 20242.95003.00002.95002.97002.970011,835
May 9, 20242.95002.95002.90002.95002.95001,366
May 8, 20242.90002.94002.88502.94002.94002,153
May 7, 20242.95002.95002.88502.90002.90004,462
May 6, 20242.95002.95002.86002.92502.92502,704
May 3, 20242.91502.95502.87002.87502.87507,054
May 2, 20242.90002.95502.90002.92002.92001,070
Apr 30, 20242.90002.96002.90002.96002.9600663
Apr 29, 20242.90002.96502.90002.95502.95501,446
Apr 26, 20242.95002.95002.90502.95002.950016,261
Apr 25, 20242.90502.95002.90502.95002.9500941
Apr 24, 20242.94002.95002.91502.91502.91501,540
Apr 23, 20242.88002.94002.88002.92002.92001,047
Apr 22, 20242.94002.94002.87502.94002.9400731
Apr 19, 20242.93502.93502.87502.92002.92004,229
Apr 18, 20242.91002.94502.91002.91502.91501,337
Apr 17, 20242.94002.95002.90002.95002.95002,729

Related Tickers

IPH.PA Innate Pharma S.A.
1.7480
-0.46%
 
5NRA.MU Nanobiotix SA
2.9600
+0.68%
 
IPHA Innate Pharma S.A.
1.9700
-0.51%
 
MDG1.DE Medigene AG
0.1995
+15.32%
 
CALA Calithera Biosciences, Inc.
0.0050
0.00%
 
ABVX.PA ABIVAX Société Anonyme
5.24
-0.19%
 
NANO.PA Nanobiotix S.A.
3.0000
-0.17%
 
DBV.PA DBV Technologies S.A.
1.3280
+3.59%
 
NBTX Nanobiotix S.A.
3.2900
-0.30%
 
CYTO.V Cytophage Technologies Ltd.
0.1800
-2.70%