Home |
Free Dividend Report |
Stock Splits Calendar |
PZRX Historical Stock Prices |
Preferred Stock Newsletter |
Top Option Ideas |
Stock Message Boards |
PZRX (PZRX) has the following price history information. Looking back at PZRX historical stock prices for the last five trading days, on January 29, 2018, PZRX opened at $0.39, traded as high as $0.40 and as low as $0.34, and closed at $0.36. Trading volume was a total of 463.40K shares. On January 30, 2018, PZRX opened at $0.34, traded as high as $0.37 and as low as $0.31, and closed at $0.33. Trading volume was a total of 436.30K shares. On January 31, 2018, PZRX opened at $0.33, traded as high as $0.34 and as low as $0.30, and closed at $0.31. Trading volume was a total of 188.10K shares. On February 01, 2018, PZRX opened at $0.33, traded as high as $0.34 and as low as $0.27, and closed at $0.31. Trading volume was a total of 492.70K shares. On February 02, 2018, PZRX opened at $0.30, traded as high as $0.34 and as low as $0.28, and closed at $0.28. Trading volume was a total of 1.03M shares.
PZRX Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into PZRX shares, starting with a $10,000 purchase of PZRX, and working forward through the historical stock price information to today.
Growth of $10,000.00 Without Dividends Reinvested |
||
Start date: | 05/20/2016 | |
End date: | 02/02/2018 | |
Start price/share: | $5.09 | |
End price/share: | $0.28 | |
Dividends collected/share: | $0.00 | |
Total return: | -94.49% | |
Average Annual Total Return: | -81.69% | |
Starting investment: | $10,000.00 | |
Ending investment: | $551.47 | |
Years: | 1.71 |
PZRX Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
01/29/2018 | $0.39 | $0.40 | $0.34 | $0.36 | 463.40K |
01/30/2018 | $0.34 | $0.37 | $0.31 | $0.33 | 436.30K |
01/31/2018 | $0.33 | $0.34 | $0.30 | $0.31 | 188.10K |
02/01/2018 | $0.33 | $0.34 | $0.27 | $0.31 | 492.70K |
02/02/2018 | $0.30 | $0.34 | $0.28 | $0.28 | 1.03M |
About PZRX |
PhaseRx is a biopharmaceutical company developing a portfolio of products for the treatment of inherited enzyme deficiencies in the liver using intracellular enzyme replacement therapy (i-ERT). Co.'s i-ERT approach is enabled by its proprietary Hybrid messenger RNA (mRNA), Technology platform, which allows synthesis of the missing enzyme inside the cell. Co.'s initial product portfolio targets the three urea cycle disorders ornithine transcarbamylase deficiency, argininosuccinate lyase deficiency, and argininosuccinate synthetase deficiency. |
PZRX Historical Closing Prices | |
Date | Close |
01/29/2018 | $0.36 |
01/30/2018 | $0.33 |
01/31/2018 | $0.31 |
02/01/2018 | $0.31 |
02/02/2018 | $0.28 |
Healthcare Historical Prices |
PZRX is categorized under the Healthcare sector; below are some other companies in the same sector:
Q Historical Stock Prices
Free PZRX Email Alerts:
|
PZRX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.