PPHM

Historical Stock Prices

$0.39
*  
0.0148
3.66%
Get PPHM Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading PPHM now
Exchange: NASDAQ
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 24-MAR-2016 TO 24-JUN-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.
06/24/2016 0.3806 0.4 0.38 0.39 19,165,410
06/23/2016 0.3993 0.41 0.391 0.4048 1,409,311
06/22/2016 0.4 0.41 0.39 0.3936 1,215,509
06/21/2016 0.43 0.44 0.4 0.4029 1,545,173
06/20/2016 0.43 0.445 0.419 0.4223 953,873
06/17/2016 0.44 0.444 0.42 0.4221 1,383,750
06/16/2016 0.442 0.46 0.4225 0.4313 1,100,102
06/15/2016 0.44 0.4614 0.4337 0.4445 624,382
06/14/2016 0.455 0.47 0.43 0.4337 567,179
06/13/2016 0.459 0.4627 0.43 0.4493 1,578,814
06/10/2016 0.4515 0.485 0.44 0.4454 886,458
06/09/2016 0.498 0.52 0.461 0.461 1,341,922
06/08/2016 0.5 0.5065 0.49 0.4978 1,437,535
06/07/2016 0.5 0.5052 0.49 0.5 1,990,274
06/06/2016 0.51 0.517 0.4905 0.5022 1,435,621
06/03/2016 0.5043 0.52 0.4697 0.4832 3,743,198
06/02/2016 0.513 0.67 0.49 0.5001 15,392,380
06/01/2016 0.43 0.4347 0.406 0.4299 1,034,328
05/31/2016 0.41 0.44 0.41 0.4218 1,248,923
05/27/2016 0.41 0.4195 0.4093 0.4144 505,046
05/26/2016 0.43 0.43 0.4012 0.41 896,857
05/25/2016 0.409 0.43 0.4 0.4249 995,344
05/24/2016 0.415 0.415 0.3801 0.4031 975,202
05/23/2016 0.4 0.405 0.39 0.3944 820,764
05/20/2016 0.39 0.4 0.37 0.3901 1,267,294
05/19/2016 0.38 0.3889 0.3555 0.38 1,052,638
05/18/2016 0.38 0.39 0.37 0.3802 416,855
05/17/2016 0.372 0.4 0.37 0.38 1,027,248
05/16/2016 0.362 0.3876 0.36 0.3876 474,844
05/13/2016 0.36 0.388 0.36 0.3688 768,021
05/12/2016 0.349 0.3722 0.333 0.36 1,064,106
05/11/2016 0.339 0.3905 0.32 0.36 2,089,001
05/10/2016 0.32 0.34 0.3102 0.3324 716,631
05/09/2016 0.32 0.339 0.2934 0.3273 1,435,055
05/06/2016 0.34 0.34 0.3235 0.3299 933,988
05/05/2016 0.34 0.345 0.3301 0.3302 857,856
05/04/2016 0.36 0.3649 0.3301 0.3339 1,511,777
05/03/2016 0.37 0.38 0.352 0.3542 550,454
05/02/2016 0.3521 0.3703 0.35 0.37 1,045,562
04/29/2016 0.36 0.3669 0.35 0.3541 1,461,820
04/28/2016 0.39 0.395 0.3707 0.3708 1,401,432
04/27/2016 0.3948 0.402 0.38 0.39 776,826
04/26/2016 0.405 0.405 0.3902 0.3956 744,735
04/25/2016 0.4 0.4099 0.3905 0.3951 1,086,834
04/22/2016 0.4 0.4068 0.395 0.4015 784,286
04/21/2016 0.41 0.41 0.3895 0.4 1,192,137
04/20/2016 0.41 0.41 0.4 0.4006 1,466,145
04/19/2016 0.41 0.415 0.3935 0.407 1,024,192
04/18/2016 0.388 0.4096 0.38 0.4 1,009,253
04/15/2016 0.38 0.4 0.38 0.396 587,208
04/14/2016 0.41 0.411 0.38 0.3839 1,016,028
04/13/2016 0.38 0.4175 0.3773 0.405 1,906,295
04/12/2016 0.362 0.38 0.36 0.3747 628,501
04/11/2016 0.37 0.3839 0.3511 0.368 886,785
04/08/2016 0.3733 0.3905 0.3502 0.36 1,216,378
04/07/2016 0.39 0.4 0.37 0.38 1,028,739
04/06/2016 0.39 0.4 0.3751 0.391 936,112
04/05/2016 0.3902 0.3965 0.38 0.3801 873,905
04/04/2016 0.405 0.41 0.39 0.3911 856,666
04/01/2016 0.418 0.418 0.4 0.4051 661,507
03/31/2016 0.413 0.4332 0.4107 0.4205 1,286,075
03/30/2016 0.4 0.4181 0.392 0.4024 599,247
03/29/2016 0.405 0.405 0.375 0.4 1,041,375
03/28/2016 0.402 0.4099 0.386 0.3988 652,641
03/24/2016 0.39 0.42 0.385 0.4099 858,949
*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?