Pharmchem Stock Price History, PCHM Historical Prices

Add to My Stocks
$0.78 $0 (0%) PCHM stock closing price Jun 20, 2018 (Closing)

View and download Pharmchem stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Pharmchem P/E ratio data for the stock. The Pharmchem stock price history chart shows that the stock price was at a high of $1.2 on Jan 10, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-04 0 0 0 0.78 0 - -
2018-06-01 0 0 0 0.78 0 - -
2018-05-31 0 0 0 0.78 0 - -
2018-05-30 0 0 0 0.78 0 - -
2018-05-29 0 0 0 0.78 0 - -
2018-05-25 0 0 0 0.78 0 - -
2018-05-24 0 0 0 0.78 0 - -
2018-05-23 0 0 0 0.78 0 - -
2018-05-22 0 0 0 0.78 0 - -
2018-05-21 0 0 0 0.78 0 - -
2018-05-18 0 0 0 0.78 0 - -
2018-05-17 0 0 0 0.78 0 - -
2018-05-16 0 0 0 0.78 0 - -
2018-05-15 0 0 0 0.78 0 - -
2018-05-14 0 0 0 0.78 0 - -
2018-05-11 0 0 0 0.78 0 - -
2018-05-10 0 0 0 0.78 0 - -
2018-05-09 0 0 0 0.78 0 - -
2018-05-08 0 0 0 0.78 0 - -
2018-05-07 0.78 0.78 0.78 0.78 5,647 - -
2018-05-04 0 0 0 0.77 0 - -
2018-05-03 0.77 0.77 0.77 0.77 100 - -
2018-05-02 0.8 0.95 0.65 0.95 11,338 - -
2018-05-01 0.91 0.91 0.91 0.91 3,750 - -
2018-04-30 0.96 0.96 0.96 0.96 6,374 - -
2018-04-27 1 1 1 1 7,200 - -
2018-04-26 0 0 0 0.96 0 - -
2018-04-25 0 0 0 0.96 0 - -
2018-04-24 0 0 0 0.96 0 - -
2018-04-23 0 0 0 0.96 0 - -
2018-04-20 0 0 0 0.96 0 - -
2018-04-19 0 0 0 0.96 0 - -
2018-04-18 0 0 0 0.96 0 - -
2018-04-17 0 0 0 0.96 0 - -
2018-04-16 0 0 0 0.96 0 - -
2018-04-13 0 0 0 0.96 0 - -
2018-04-12 0.96 0.96 0.96 0.96 451 - -
2018-04-11 0.96 0.96 0.96 0.96 549 - -
2018-04-10 0 0 0 1.05 0 - -
2018-04-09 0 0 0 1.05 0 - -
2018-04-06 1 1.05 1 1.05 340 - -
2018-04-05 1 1.05 1 1.05 340 - -
2018-04-04 1 1 1 1 1,300 - -
2018-04-03 1 1 1 1 1,000 - -
2018-04-02 0 0 0 1 0 - -
2018-03-30 0 0 0 1 0 - -
2018-03-29 1.1 1.1 1 1 500 - -
2018-03-28 0.96 0.96 0.96 0.96 500 - -
2018-03-27 0 0 0 1 0 - -
2018-03-26 0.96 1 0.96 1 1,000 - -
2018-03-23 0 0 0 0.95 0 - -
2018-03-22 0 0 0 0.95 0 - -
2018-03-21 0 0 0 0.95 0 - -
2018-03-20 0 0 0 0.95 0 - -
2018-03-19 0.95 0.95 0.95 0.95 900 - -
2018-03-16 0 0 0 0.95 0 - -
2018-03-15 0 0 0 0.95 0 - -
2018-03-14 0 0 0 0.95 0 - -
2018-03-13 0 0 0 0.95 0 - -
2018-03-12 0 0 0 0.95 0 - -
2018-03-09 0.95 0.95 0.95 0.95 1,000 - -
2018-03-08 0 0 0 0.95 0 - -
2018-03-07 0 0 0 0.95 0 - -
2018-03-06 0.96 0.96 0.95 0.95 5,000 - -
2018-03-05 0 0 0 1 0 - -
2018-03-02 1 1 1 1 33,913 - -
2018-03-01 0 0 0 1 0 - -
2018-02-28 1 1 1 1 809 - -
2018-02-27 1 1 1 1 200 - -
2018-02-26 0 0 0 0.99 0 - -
2018-02-23 0 0 0 0.99 0 - -
2018-02-22 0.99 0.99 0.99 0.99 1,000 - -
2018-02-21 0 0 0 0.96 0 - -
2018-02-20 0 0 0 0.96 0 - -
2018-02-19 0 0 0 0.96 0 - -
2018-02-16 0.96 0.96 0.96 0.96 3,766 - -
2018-02-15 0 0 0 1 0 - -
2018-02-14 0 0 0 1 0 - -
2018-02-13 0 0 0 1 0 - -
2018-02-12 1 1 1 1 50 - -
2018-02-09 0 0 0 1.12 0 - -
2018-02-08 1.12 1.12 1.12 1.12 80 - -
2018-02-07 1 1 1 1 1,050 - -
2018-02-06 0 0 0 1 0 - -
2018-02-05 1 1 1 1 25,367 - -
2018-02-02 0.99 0.99 0.99 0.99 1,000 - -
2018-02-01 0.96 0.96 0.96 0.96 2,700 - -
2018-01-31 0.96 0.96 0.96 0.96 5,000 - -
2018-01-30 0 0 0 0.97 0 - -
Get more Data

Pharmchem Stock History Chart

View PCHM PE ratio, PS ratio stocks charts and compare with peers.
PCHM Chart
Note: Compare Pharmchem stock price history with the index and industry peers.

Pharmchem Stock Price History: Past 5 years

Max Stock Price1.2Jan 10,2018
Min Stock Price0Jun 05,2013
Avg Stock Price0.29

PCHM Industry Peers

Company Price Change (%)
Helios And Matheson Analytics (HMNY)0.310.14 (31.11%)
Daxor (DXR)6.480.02 (0.31%)
Combimatrix (CBMX)6.250 (0%)
Opgen (OPGN)2.060.02 (0.96%)
Cba Florida Inc (CBAI)0.010 (0%)
Quest Diagnostics (DGX)110.720.05 (0.05%)
Interleukin Genetics (ILIU)0.010.01 (1%)

Pharmchem share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Pharmchem stock analysis. Pharmchem stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. PCHM stock saw an opening price of $0, and a closing price of $0.78 on Jun 20, 2018. The average P/S ratio was - as can be seen from Pharmchem stock history.