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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
phxm · 日线历史（复权）· FMP · 截至 2024年3月12日
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.
关于价格历史与 OHLCV 数据
PHAXIAM Therapeutics S.A.（PHXM）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PHXM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PHXM 历史股价FMP 日线复权 OHLCV