PPHM

Historical Stock Prices

$0.3541
*  
0.0167
4.5%
Get PPHM Alerts
*Delayed - data as of Apr. 29, 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 29-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.
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
03/23/2016 0.41 0.4145 0.39 0.398 1,223,955
03/22/2016 0.42 0.4251 0.4007 0.41 1,073,171
03/21/2016 0.432 0.476 0.4155 0.4202 1,557,514
03/18/2016 0.43 0.47 0.3922 0.44 3,502,487
03/17/2016 0.398 0.4098 0.3903 0.4 726,890
03/16/2016 0.39 0.41 0.3801 0.4 1,580,854
03/15/2016 0.41 0.4115 0.39 0.4097 1,206,657
03/14/2016 0.4018 0.4245 0.4 0.4068 1,124,020
03/11/2016 0.438 0.44 0.3951 0.4075 1,105,427
03/10/2016 0.43 0.43 0.37 0.3951 2,165,247
03/09/2016 0.46 0.476 0.42 0.4337 2,678,969
03/08/2016 0.52 0.59 0.4599 0.4599 3,414,809
03/07/2016 0.48 0.5 0.44 0.4906 2,982,259
03/04/2016 0.33 0.43 0.33 0.4254 5,612,942
03/03/2016 0.36 0.3602 0.33 0.3318 3,095,828
03/02/2016 0.38 0.39 0.3313 0.3501 6,323,403
03/01/2016 0.4 0.4167 0.38 0.385 3,210,562
02/29/2016 0.4 0.45 0.38 0.4001 6,570,367
02/26/2016 0.38 0.42 0.37 0.4081 16,050,930
02/25/2016 1.05 1.075 1.02 1.07 1,384,422
02/24/2016 1.05 1.06 1 1.05 735,783
02/23/2016 1.07 1.09 0.942 1.05 990,608
02/22/2016 1.02 1.12 1.02 1.06 1,353,568
02/19/2016 1.02 1.02 1 1.01 588,020
02/18/2016 0.98 1.04 0.96 1 1,196,663
02/17/2016 0.92 0.98 0.91 0.98 1,015,868
02/16/2016 0.9 0.94 0.9 0.92 542,764
02/12/2016 0.9 0.91 0.85 0.9 624,934
02/11/2016 0.85 0.9 0.85 0.88 550,760
02/10/2016 0.87 0.91 0.86 0.86 418,993
02/09/2016 0.85 0.909 0.85 0.88 737,335
02/08/2016 0.87 0.9048 0.84 0.8787 1,123,376
02/05/2016 0.9 0.9256 0.8699 0.8699 1,053,812
02/04/2016 0.95 0.956 0.88 0.9002 1,043,492
02/03/2016 0.91 0.9586 0.87 0.94 1,617,247
02/02/2016 0.95 0.96 0.9009 0.92 1,053,189
02/01/2016 0.99 1 0.93 0.9635 940,842
01/29/2016 1 1.06 0.9697 0.98 5,646,993
*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?