PharmAthene, Inc Common Stock Historical Stock Prices

PIP 
$2.38
*  
0.02
0.85%
Get PIP Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading PIP now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.37 2.39 2.28 2.38 256,383
04/29/2016 2.36 2.39 2.28 2.38 256,383
04/28/2016 2.42 2.43 2.36 2.36 221,517
04/27/2016 2.44 2.44 2.38 2.42 265,981
04/26/2016 2.48 2.485 2.43 2.46 235,195
04/25/2016 2.45 2.49 2.44 2.49 254,469
04/22/2016 2.42 2.45 2.3801 2.44 120,288
04/21/2016 2.42 2.45 2.36 2.41 224,467
04/20/2016 2.43 2.45 2.36 2.4 938,109
04/19/2016 2.36 2.43 2.35 2.43 335,613
04/18/2016 2.3 2.42 2.3 2.32 1,051,732
04/15/2016 2.26 2.33 2.25 2.29 401,464
04/14/2016 2.24 2.28 2.12 2.25 384,300
04/13/2016 2.2 2.28 2.17 2.22 1,470,683
04/12/2016 2.17 2.178 2.13 2.17 160,350
04/11/2016 2.18 2.18 2.12 2.17 134,197
04/08/2016 2.19 2.2 2.1 2.14 287,797
04/07/2016 2.06 2.2 2.01 2.2 349,706
04/06/2016 2.14 2.19 2.04 2.06 263,277
04/05/2016 2.04 2.19 1.99 2.14 482,296
04/04/2016 1.99 2.09 1.9885 2.04 310,620
04/01/2016 1.91 1.98 1.91 1.96 92,640
03/31/2016 1.95 2 1.89 1.89 122,262
03/30/2016 1.92 1.97 1.89 1.97 160,750
03/29/2016 1.89 1.95 1.89 1.92 118,290
03/28/2016 1.97 2.0099 1.89 1.89 115,651
03/24/2016 1.99 2.03 1.92 1.96 335,018
03/23/2016 1.92 1.99 1.86 1.9601 644,240
03/22/2016 1.8 1.94 1.79 1.9099 180,373
03/21/2016 1.73 1.8399 1.73 1.8 63,772
03/18/2016 1.78 1.8 1.73 1.73 44,248
03/17/2016 1.79 1.79 1.69 1.76 65,680
03/16/2016 1.73 1.82 1.71 1.76 176,526
03/15/2016 1.7 1.75 1.672 1.73 27,928
03/14/2016 1.65 1.75 1.65 1.72 57,237
03/11/2016 1.72 1.79 1.65 1.74 144,741
03/10/2016 1.695 1.72 1.61 1.69 101,050
03/09/2016 1.68 1.72 1.67 1.72 38,468
03/08/2016 1.65 1.71 1.65 1.67 37,592
03/07/2016 1.66 1.79 1.66 1.68 26,687
03/04/2016 1.7 1.75 1.67 1.67 60,990
03/03/2016 1.81 1.82 1.68 1.68 88,739
03/02/2016 1.83 1.84 1.74 1.82 73,033
03/01/2016 1.74 1.85 1.71 1.82 118,717
02/29/2016 1.68 1.77 1.655 1.7 633,926
02/26/2016 1.61 1.67 1.6 1.65 105,451
02/25/2016 1.63 1.63 1.6 1.62 20,549
02/24/2016 1.56 1.7 1.5285 1.6 109,936
02/23/2016 1.57 1.61 1.55 1.58 35,047
02/22/2016 1.59 1.59 1.55 1.58 48,642
02/19/2016 1.571 1.62 1.55 1.59 68,541
02/18/2016 1.62 1.62 1.55 1.58 23,010
02/17/2016 1.58 1.63 1.58 1.63 35,371
02/16/2016 1.58 1.6 1.5 1.56 188,171
02/12/2016 1.57 1.62 1.5501 1.58 42,435
02/11/2016 1.56 1.64 1.5 1.57 32,063
02/10/2016 1.67 1.72 1.58 1.64 479,988
02/09/2016 1.71 1.72 1.64 1.71 31,529
02/08/2016 1.7 1.8 1.66 1.68 41,398
02/05/2016 1.6 1.74 1.6 1.73 2,912,745
02/04/2016 1.62 1.68 1.57 1.63 57,745
02/03/2016 1.68 1.7 1.62 1.66 44,405
02/02/2016 1.6 1.66 1.6 1.66 16,828
02/01/2016 1.57 1.62 1.54 1.62 28,823
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?