Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Protect Animal Health Incorporation (7850) Historical Prices

TW:7850 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202622.4022.6521.2021.5021.50-4.02%76,4610.30
Nov 10, 202623.0023.0022.2022.4022.40-1.97%92,4470.36
Nov 09, 202622.8523.1022.4023.0023.00+0.66%83,2220.33
Nov 06, 202623.8023.8020.0522.8522.85-6.35%332,0371.33
Nov 05, 202624.5024.6019.7024.4024.40+0.83%537,5822.22
Nov 04, 202624.2024.2523.0024.2024.20+2.11%181,4790.75
Nov 03, 202626.1526.1523.2023.7023.70-9.37%228,8710.96
Nov 02, 202627.0027.1025.8026.1526.15-1.32%68,1980.29
Oct 30, 202626.5027.1024.2026.5026.500.00%146,1450.61
Oct 29, 202626.8026.8025.8526.5026.50-1.12%56,5100.24
Oct 28, 202627.1027.1026.3526.8026.80-1.11%49,9250.21
Oct 27, 202626.8027.1026.1027.1027.10+1.12%67,2300.28
Oct 26, 202626.8027.2526.3526.8026.800.00%00.00
Oct 23, 202626.8027.2526.3526.8026.800.00%00.00
Oct 22, 202627.2527.2526.3526.8026.80-1.47%113,6090.45
Oct 21, 202626.9027.4526.9027.2027.20+4.02%77,7360.31
Oct 20, 202627.7027.7026.1526.1526.15-3.15%45,7950.18
Oct 19, 202627.9027.9025.6527.0027.00-3.23%182,0460.72
Oct 16, 202627.9528.5527.4027.9027.90+0.18%203,5800.80
Oct 15, 202628.2528.2527.0027.8527.85-1.42%115,1870.44
Oct 14, 202628.1029.2028.0028.2528.25+0.53%471,8991.82
Oct 13, 202626.2028.6024.5028.1028.10+7.25%485,8951.91
Oct 12, 202627.7527.7525.2526.2026.20-5.59%310,2461.19
Oct 09, 202627.7528.0026.9527.7527.750.00%00.00
Oct 08, 202628.0028.0026.9527.7527.75+0.18%319,0751.19
Oct 07, 202628.1028.6025.5027.7027.70-3.32%728,0402.84
Oct 06, 202628.9033.2028.3028.6528.65-1.04%1,097,4964.51
Oct 05, 202624.3529.5523.8028.9528.95+18.89%1,398,8766.14
Oct 02, 202622.7524.7022.7524.3524.35+7.03%697,8183.20
Oct 01, 202623.3023.6521.5522.7522.75-3.81%469,4672.22
Sep 30, 202618.2024.4018.2023.6523.65+29.95%1,281,1886.68
Sep 29, 202617.7020.1016.9518.2018.20+2.54%961,4145.35
Sep 28, 202617.7520.0016.7017.7517.750.00%00.00
Sep 25, 202617.7520.0016.7017.7517.750.00%00.00
Sep 24, 202616.9020.0016.7017.7517.75+5.03%723,2444.24
Sep 23, 202616.8016.9016.3516.9016.90+0.90%74,4420.43
Sep 22, 202616.6016.8516.1516.7516.75+0.90%200,4001.18
Sep 21, 202616.6016.6516.2016.6016.600.00%80,0380.47
Sep 18, 202615.9516.9015.9516.6016.60+2.15%155,8060.91
Sep 17, 202615.2017.1515.1016.2516.25+6.91%395,8712.34
Sep 16, 202615.6515.6514.7515.2015.20-2.88%154,1340.93
Sep 15, 202616.0016.0015.4515.6515.65-2.19%193,0341.15
Sep 14, 202615.8016.2015.5016.0016.00+0.95%222,8201.35
Sep 11, 202613.7516.3013.5015.8515.85+16.12%600,6433.82
Sep 10, 202614.1014.1013.5013.6513.65-3.19%142,4850.91
Sep 09, 202614.7514.7513.5514.1014.10-4.08%191,7621.24
Sep 08, 202614.9514.9514.3514.7014.70-1.34%166,8961.09
Sep 07, 202614.9014.9514.5014.9014.900.00%116,0700.76
Sep 04, 202615.1015.1014.7514.9014.90-1.32%114,4040.75
Sep 03, 202615.2015.2014.8015.1015.10+0.33%72,3900.47