PharmAthene Price:
1.75 for May 17, 2013PharmAthene Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2013 | 1.78 | 1.79 | 1.75 | 1.75 | 187969.0 |
| May 16, 2013 | 1.79 | 1.80 | 1.760 | 1.77 | 143958.0 |
| May 15, 2013 | 1.77 | 1.80 | 1.75 | 1.78 | 229639.0 |
| May 14, 2013 | 1.77 | 1.79 | 1.77 | 1.78 | 191337.0 |
| May 13, 2013 | 1.75 | 1.78 | 1.74 | 1.78 | 152921.0 |
| May 10, 2013 | 1.77 | 1.78 | 1.72 | 1.76 | 194937.0 |
| May 9, 2013 | 1.74 | 1.79 | 1.740 | 1.77 | 626263.0 |
| May 8, 2013 | 1.71 | 1.74 | 1.70 | 1.74 | 176020.0 |
| May 7, 2013 | 1.70 | 1.711 | 1.66 | 1.70 | 141522.0 |
| May 6, 2013 | 1.64 | 1.70 | 1.64 | 1.70 | 103939.0 |
| May 3, 2013 | 1.63 | 1.66 | 1.60 | 1.64 | 206066.0 |
| May 2, 2013 | 1.47 | 1.60 | 1.47 | 1.60 | 170412.0 |
| May 1, 2013 | 1.50 | 1.64 | 1.50 | 1.56 | 159556.0 |
| April 30, 2013 | 1.55 | 1.58 | 1.53 | 1.58 | 242541.0 |
| April 29, 2013 | 1.56 | 1.620 | 1.55 | 1.56 | 133916.0 |
| April 26, 2013 | 1.60 | 1.61 | 1.58 | 1.58 | 121262.0 |
| April 25, 2013 | 1.63 | 1.63 | 1.58 | 1.59 | 527447.0 |
| April 24, 2013 | 1.60 | 1.61 | 1.56 | 1.60 | 82314.00 |
| April 23, 2013 | 1.63 | 1.67 | 1.56 | 1.57 | 247159.0 |
| April 22, 2013 | 1.61 | 1.63 | 1.59 | 1.59 | 172329.0 |
| April 19, 2013 | 1.64 | 1.64 | 1.59 | 1.59 | 119239.0 |
| April 18, 2013 | 1.63 | 1.65 | 1.60 | 1.60 | 131193.0 |
| April 17, 2013 | 1.65 | 1.73 | 1.601 | 1.64 | 499813.0 |
| April 16, 2013 | 1.62 | 1.68 | 1.59 | 1.64 | 431796.0 |
| April 15, 2013 | 1.51 | 1.65 | 1.51 | 1.58 | 667673.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
PIP Price Benchmarks
| Companies | |
|---|---|
| Emergent BioSolutions | 14.56 |
| BioTime | 4.12 |
| Savient Pharmaceuticals | 0.56 |
PIP Price Range, Past 5 Years
| Minimum | 0.8500 | Nov 13 2008 |
| Maximum | 4.320 | Oct 27 2010 |
| Average | 2.113 |
