Phreesia

PHR
🏛️ germany →
20.18
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-28 30.00 30.15 30.00 30.15 0.0M
2022-12-23 31.37 31.37 31.37 31.37 0.0M
2022-12-13 32.18 33.42 32.18 33.42 0.0M
2022-12-09 28.09 28.09 28.09 28.09 0.0M
2022-12-02 26.43 26.43 26.43 26.43 0.0M
2022-11-22 22.25 22.25 22.25 22.25 0.0M
2022-11-16 23.96 23.96 23.96 23.96 0.0M
2022-11-02 27.14 27.14 27.14 27.14 0.0M
2022-10-21 24.34 24.44 24.34 24.44 0.0M
2022-10-18 26.26 26.26 26.26 26.26 0.0M
2022-09-27 26.57 26.57 26.57 26.57 0.0M
2022-09-12 27.59 27.59 27.59 27.59 0.0M
2022-09-08 23.29 27.31 23.29 27.31 0.0M
2022-08-30 23.44 23.44 23.44 23.44 0.0M
2022-08-24 23.15 23.15 23.15 23.15 0.0M
2022-08-18 23.28 23.28 23.28 23.28 0.0M
2022-08-11 25.56 25.56 25.56 25.56 0.0M
2022-08-01 22.67 22.67 22.67 22.67 0.0M
2022-07-14 21.84 21.84 21.84 21.84 0.0M
2022-07-06 25.40 25.40 25.40 25.40 0.0M
2022-06-29 24.26 24.26 24.26 24.26 0.0M
2022-06-27 25.39 25.39 25.39 25.39 0.0M
2022-06-22 22.30 22.30 22.30 22.30 0.0M
2022-06-17 16.75 19.17 16.75 19.17 0.0M
2022-05-24 15.56 15.56 15.56 15.56 0.0M
2022-05-23 15.94 15.94 15.94 15.94 0.0M
2022-05-18 15.00 15.02 15.00 15.02 0.0M
2022-05-13 15.08 15.08 15.08 15.08 0.0M
2022-05-12 12.95 12.95 12.95 12.95 0.0M
2022-04-28 21.75 21.75 21.75 21.75 0.0M
2022-04-04 27.79 27.79 27.73 27.73 0.0M
2022-03-24 26.20 26.20 26.20 26.20 0.0M
2022-03-22 26.40 26.40 26.40 26.40 0.0M
2022-03-18 26.60 26.60 26.60 26.60 0.0M
2022-03-17 25.20 25.80 25.20 25.80 0.0M
2022-03-16 23.20 23.20 23.20 23.20 0.0M
2022-02-28 26.00 26.00 26.00 26.00 0.0M
2022-02-24 22.80 23.20 22.80 23.20 0.0M
2022-02-23 24.00 24.00 24.00 24.00 0.0M
2022-02-22 24.40 24.40 24.40 24.40 0.0M
2022-02-21 24.20 24.20 24.20 24.20 0.0M
2022-02-16 28.20 28.20 28.20 28.20 0.0M
2022-02-11 28.60 28.60 28.60 28.60 0.0M
2022-02-09 28.60 28.60 28.60 28.60 0.0M
2022-02-08 27.80 27.80 27.80 27.80 0.0M
2022-02-07 27.00 27.60 27.00 27.60 0.0M
2022-02-02 27.60 27.60 27.60 27.60 0.0M
2022-02-01 27.60 27.60 27.60 27.60 0.0M
2022-01-27 25.60 25.60 25.40 25.40 0.0M
2022-01-24 27.20 27.20 25.40 25.40 0.0M
2022-01-18 31.00 31.00 29.80 29.80 0.0M
2022-01-14 30.40 30.40 30.40 30.40 0.0M
2022-01-13 31.60 31.60 31.60 31.60 0.0M
2022-01-10 31.00 31.00 31.00 31.00 0.0M