PHAXIAM Therapeutics S.A.
PHXMNASDAQHealthcare
$3.10
$-0.17(-5.20%)
Market Cap$19855280
P/E Ratio—
52W High$13.0
52W Low$2.5
PHAXIAM Therapeutics S.A. (PHXM) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
phxm · EOD price history · split-adj. · FMP · as of Mar 12, 2024
5-Year High5Y
$95.00
Jul 30, 2021
-96.7% from here
5-Year Low5Y
$2.50
Mar 4, 2024
+24.0% from low
IPO Priceadj.
$297.00
Oct 26, 2017
-99.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$53.22
Jun 9, 2021
-94.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PHXM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 12, 2024 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0K | +0.00% |
| Mar 11, 2024 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0K | +0.00% |
| Mar 8, 2024 | $3.06 | $3.10 | $3.05 | $3.10 | $3.10 | 1K | +1.31% |
| Mar 7, 2024 | $3.01 | $3.29 | $3.01 | $3.12 | $3.12 | 2K | +3.65% |
| Mar 6, 2024 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0K | +0.00% |
| Mar 5, 2024 | $2.94 | $3.12 | $2.80 | $3.01 | $3.01 | 3K | +2.38% |
| Mar 4, 2024 | $3.03 | $3.16 | $2.50 | $2.50 | $2.50 | 5K | -17.49% |
| Mar 1, 2024 | $2.72 | $3.02 | $2.53 | $2.81 | $2.81 | 5K | +3.31% |
| Feb 28, 2024 | $2.98 | $3.10 | $2.74 | $2.74 | $2.74 | 1K | -8.05% |
| Feb 27, 2024 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0K | +0.00% |
| Feb 26, 2024 | $2.93 | $3.10 | $2.93 | $2.99 | $2.99 | 6K | +2.05% |
| Feb 23, 2024 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 1K | +0.00% |
| Feb 22, 2024 | $2.85 | $3.07 | $2.83 | $2.83 | $2.83 | 1K | -0.70% |
| Feb 21, 2024 | $3.31 | $3.31 | $2.70 | $2.83 | $2.83 | 12K | -14.50% |
| Feb 20, 2024 | $3.46 | $3.79 | $3.46 | $3.79 | $3.79 | 1K | +9.54% |
| Feb 16, 2024 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0K | +0.00% |
| Feb 15, 2024 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 1K | +0.00% |
| Feb 14, 2024 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0K | +0.00% |
| Feb 13, 2024 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0K | +0.00% |
| Feb 12, 2024 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 2K | +0.00% |
Showing 1–20 of 692 records
Annual Stock Price Performance · PHXM
Jan 1 → Dec 31 · 4 years2024-32.5%$4.59 → $3.10
-32.5%
2023+34.1%$3.31 → $4.44
+34.1%
2022-85.7%$23.10 → $3.30
-85.7%
2021-57.3%$55.00 → $23.50
-57.3%
Best Year2023 · +34.1%
Worst Year2022 · -85.7%
Positive Years1 / 4
Avg Annual Return-35.3%
4Y Total Return-94.4%
4Y CAGR~-51.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in PHXM?
If you invested $1,000 in PHXM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$10
Total Return-99.0%
CAGR~-39.8% / yr
Profit$-990
Based on Oct 26, 2017 · $297.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
PHAXIAM Therapeutics S.A. (PHXM) is classified under Healthcare and trades on NASDAQ. The quote snapshot on this page shows a last price of $3.10. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
PHXM price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
PHXM historical stock pricesFMP EOD datasplit-adjusted OHLCV