Positive Physicians Holdings Inc (PPHI) Historical Stock Data
6.50 ↑0.00 (0.00%)
As of May 1, 2020, 11:27am EST.
Historical Data
In the past 30 trading days, PPHI is down -0.51% a day on average. There have been 25 days where Positive Physicians Holdings Inc closed green and 5 days where PPHI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-02-13 | 6.50 | 6.50 | ↑$0.00 (0.00%) | 6.50 | 6.50 | 299 |
2024-01-29 | 6.00 | 6.00 | ↑$0.00 (0.00%) | 6.00 | 6.00 | 550 |
2023-12-14 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.95 | 1.95 | 360 |
2023-12-12 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.95 | 1.95 | 450 |
2023-08-07 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 8.00 | 8.00 | 299 |
2023-05-12 | 6.65 | 6.65 | ↑$0.00 (0.00%) | 6.65 | 6.65 | 213 |
2023-05-02 | 6.93 | 7.00 | ↑$0.07 (1.01%) | 6.93 | 7.00 | 200 |
2023-05-01 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 7.00 | 7.00 | 1.70K |
2023-04-04 | 6.70 | 7.45 | ↑$0.75 (11.19%) | 6.70 | 7.45 | 500 |
2023-03-20 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 7.00 | 7.00 | 100 |
2023-03-01 | 7.99 | 8.00 | ↑$0.01 (0.13%) | 7.99 | 8.00 | 200 |
2023-01-26 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 7.00 | 7.00 | 100 |
2023-01-23 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 7.00 | 7.00 | 300 |
2023-01-13 | 7.25 | 7.25 | ↑$0.00 (0.00%) | 7.25 | 7.25 | 1.90K |
2023-01-12 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 7.00 | 7.00 | 500 |
2023-01-10 | 6.91 | 6.99 | ↑$0.08 (1.16%) | 6.90 | 6.99 | 800 |
2023-01-09 | 7.15 | 6.90 | ↓$0.25 (-3.50%) | 6.90 | 7.15 | 1K |
2023-01-06 | 7.24 | 7.15 | ↓$0.09 (-1.24%) | 7.14 | 7.24 | 1.10K |
2023-01-05 | 7.00 | 6.80 | ↓$0.20 (-2.86%) | 6.80 | 7.00 | 1.10K |
2022-12-30 | 7.86 | 7.00 | ↓$0.86 (-10.94%) | 7.00 | 7.87 | 1K |
2022-12-29 | 6.92 | 6.92 | ↑$0.00 (0.00%) | 6.92 | 6.92 | 1K |
2022-12-28 | 7.05 | 5.95 | ↓$1.10 (-15.60%) | 5.95 | 7.05 | 7.62K |
2022-12-16 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 8.00 | 8.00 | 100 |
2022-12-09 | 8.00 | 8.08 | ↑$0.08 (1.00%) | 8.00 | 10.99 | 300 |
2022-12-02 | 7.55 | 7.89 | ↑$0.34 (4.47%) | 7.50 | 7.89 | 9.60K |
2022-11-04 | 6.30 | 6.30 | ↑$0.00 (0.00%) | 6.30 | 7.00 | 2K |
2021-08-06 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 0 |
2021-08-05 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 0 |
2021-08-04 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 0 |
2021-08-03 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 0 |
Create an account or log in to view more rows.
$PPHI buy SHARES
$PPHI no pain no gain
$PPHI Love this stock.
Light taps
$PPHI now I buy
$PPHI diversified
$PPHI volume is almost nonexistent
$PPHI just hold no panic
$PPHI omg this is bullshit
$PPHI I blocked some bears and I liked it!
$PPHI more shorts the better idc