PharmAthene, Inc Historical Stock Prices

PIP 
$1.76
*  
0.01
0.56%
Get PIP Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading PIP now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    PIP Pre-Market
 
 
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 06-APR-2015 TO 06-JUL-2015

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  1.76  1.79  1.74  1.76 45,949
07/06/2015 1.79 1.79 1.74 1.76 45,949
07/02/2015 1.79 1.81 1.76 1.77 23,477
07/01/2015 1.83 1.83 1.71 1.8 44,422
06/30/2015 1.81 1.86 1.7291 1.8 62,320
06/29/2015 1.84 1.86 1.76 1.76 156,723
06/26/2015 1.74 1.84 1.72 1.84 307,984
06/25/2015 1.71 1.76 1.7 1.74 34,083
06/24/2015 1.74 1.76 1.74 1.76 37,356
06/23/2015 1.67 1.77 1.67 1.74 58,727
06/22/2015 1.71 1.725 1.67 1.67 35,171
06/19/2015 1.73 1.73 1.7 1.73 28,030
06/18/2015 1.68 1.73 1.68 1.72 12,952
06/17/2015 1.69 1.73 1.67 1.67 35,570
06/16/2015 1.74 1.74 1.69 1.69 19,841
06/15/2015 1.69 1.73 1.69 1.7 18,791
06/12/2015 1.66 1.75 1.66 1.73 10,322
06/11/2015 1.74 1.74 1.68 1.68 42,031
06/10/2015 1.72 1.76 1.71 1.73 43,138
06/09/2015 1.71 1.76 1.71 1.72 30,537
06/08/2015 1.74 1.76 1.71 1.74 65,493
06/05/2015 1.73 1.8 1.678 1.8 139,983
06/04/2015 1.68 1.76 1.64 1.71 88,318
06/03/2015 1.77 1.8 1.63 1.72 183,824
06/02/2015 1.65 1.84 1.65 1.8101 1,977,983
06/01/2015 1.67 1.71 1.65 1.66 79,009
05/29/2015 1.66 1.71 1.65 1.71 56,556
05/28/2015 1.7 1.7 1.65 1.69 53,183
05/27/2015 1.6236 1.7 1.6236 1.67 87,151
05/26/2015 1.6 1.66 1.6 1.65 37,948
05/22/2015 1.63 1.65 1.61 1.64 54,627
05/21/2015 1.61 1.67 1.6 1.64 110,006
05/20/2015 1.64 1.66 1.61 1.64 173,905
05/19/2015 1.65 1.6699 1.64 1.64 52,968
05/18/2015 1.67 1.71 1.67 1.69 40,331
05/15/2015 1.65 1.71 1.65 1.71 23,799
05/14/2015 1.67 1.71 1.63 1.63 38,658
05/13/2015 1.72 1.72 1.59 1.66 29,478
05/12/2015 1.65 1.72 1.59 1.72 67,509
05/11/2015 1.67 1.67 1.59 1.66 25,066
05/08/2015 1.57 1.7 1.57 1.64 137,615
05/07/2015 1.55 1.63 1.55 1.61 68,673
05/06/2015 1.57 1.63 1.55 1.55 41,419
05/05/2015 1.58 1.63 1.56 1.59 62,240
05/04/2015 1.58 1.61 1.58 1.6 40,776
05/01/2015 1.62 1.62 1.58 1.59 55,427
04/30/2015 1.63 1.65 1.601 1.65 37,130
04/29/2015 1.7 1.7 1.58 1.607 37,473
04/28/2015 1.66 1.68 1.58 1.66 140,784
04/27/2015 1.6 1.65 1.6 1.6 93,712
04/24/2015 1.67 1.67 1.62 1.62 30,621
04/23/2015 1.62 1.68 1.62 1.66 46,468
04/22/2015 1.61 1.68 1.61 1.65 29,467
04/21/2015 1.67 1.68 1.62 1.62 26,907
04/20/2015 1.66 1.68 1.61 1.68 64,884
04/17/2015 1.7 1.73 1.61 1.64 68,285
04/16/2015 1.7 1.74 1.7 1.71 70,840
04/15/2015 1.79 1.8 1.7 1.71 99,650
04/14/2015 1.8 1.8 1.74 1.79 136,814
04/13/2015 1.75 1.8 1.72 1.8 196,047
04/10/2015 1.68 1.77 1.68 1.74 157,444
04/09/2015 1.656 1.72 1.64 1.72 72,588
04/08/2015 1.62 1.7 1.62 1.64 85,244
04/07/2015 1.64 1.69 1.62 1.65 75,118
04/06/2015 1.67 1.7 1.61 1.61 130,573
*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?