Phoenix Biotech Acquisition Corp. - PBAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 14, 2024	5.5	5.85	5.85	5.95	4.91	6,124
February 13, 2024	5.01	5.59	5.59	5.96	4.51	6,084
February 12, 2024	6.39	5.05	5.05	6.39	4.74	5,649
February 09, 2024	4.91	6.33	6.33	6.4	4.12	72,852
February 08, 2024	5.76	5.34	5.34	5.96	4.61	59,452
February 07, 2024	11.41	7.03	7.03	11.41	5.97	87,827
February 06, 2024	8.91	11	11	12.8	8.2	20,119
February 05, 2024	11.22	9.81	9.81	11.23	9.4	33,032
February 02, 2024	11.23	11.32	11.32	11.34	11.22	4,820
February 01, 2024	11.06	11.24	11.24	11.24	11.06	32,981
January 31, 2024	11.06	11.01	11.01	11.06	11.01	778
January 30, 2024	11.01	11	11	11.01	11	1,085
January 29, 2024	11.06	11.03	11.03	11.06	11.03	1,206
January 26, 2024	11.04	11.04	11.04	11.04	11.04	100
January 25, 2024	11.04	11.04	11.04	11.04	11.04	0
January 24, 2024	11.04	11.04	11.04	11.04	11.04	154
January 23, 2024	11.05	11.06	11.06	11.06	11.05	3,915
January 22, 2024	11.07	11.03	11.03	11.09	11.03	7,546
January 19, 2024	11.09	11.09	11.09	11.09	11.09	0
January 18, 2024	11.09	11.09	11.09	11.09	11.09	0
January 17, 2024	11.1	11.09	11.09	11.1	11.09	2,102
January 16, 2024	11.15	11.15	11.15	11.15	11.15	0
January 12, 2024	11.15	11.15	11.15	11.15	11.15	199
January 11, 2024	11.04	11.04	11.04	11.04	11.04	0
January 10, 2024	11.04	11.04	11.04	11.04	11.04	0
January 09, 2024	11.04	11.04	11.04	11.04	11.04	0
January 08, 2024	11.05	11.04	11.04	11.06	11.04	3,114
January 05, 2024	11.23	11.25	11.25	11.25	11.23	1,643
January 04, 2024	11.25	11.25	11.25	11.25	11.25	303
January 03, 2024	11	11	11	11	11	0
January 02, 2024	11	11	11	11	11	0
December 29, 2023	11	11	11	11	11	0
December 28, 2023	11.12	11	11	11.12	11	6,001
December 27, 2023	11.04	11.11	11.11	11.12	11.03	5,462
December 26, 2023	11.03	11.03	11.03	11.03	11.03	0
December 22, 2023	11.03	11.03	11.03	11.03	11.03	1,910
December 21, 2023	10.99	11.04	11.04	11.04	10.99	10,201
December 20, 2023	10.97	10.99	10.99	10.99	10.97	14,633
December 19, 2023	10.97	10.97	10.97	10.97	10.97	38,800
December 18, 2023	10.96	10.97	10.97	10.97	10.96	16,501
December 15, 2023	10.91	10.91	10.91	10.91	10.91	154
December 14, 2023	10.91	10.91	10.91	10.91	10.91	227
December 13, 2023	10.91	10.91	10.91	10.91	10.91	100
December 12, 2023	10.92	10.92	10.92	10.92	10.92	0
December 11, 2023	10.92	10.92	10.92	10.92	10.92	11,201
December 08, 2023	10.9	10.9	10.9	10.9	10.9	3,519
December 07, 2023	10.9	10.9	10.9	10.9	10.9	100
December 06, 2023	10.9	10.9	10.9	10.9	10.9	0
December 05, 2023	10.9	10.9	10.9	10.9	10.9	0
December 04, 2023	10.97	10.9	10.9	10.97	10.9	800
December 01, 2023	10.87	10.87	10.87	10.87	10.87	0
November 30, 2023	10.87	10.87	10.87	10.87	10.87	100
November 29, 2023	10.87	10.87	10.87	10.87	10.87	0
November 28, 2023	10.87	10.87	10.87	10.87	10.87	0
November 27, 2023	10.91	10.87	10.87	10.91	10.85	5,955
November 24, 2023	10.83	10.83	10.83	10.83	10.83	100
November 22, 2023	10.91	10.91	10.91	10.91	10.91	105
November 21, 2023	10.91	10.91	10.91	10.91	10.91	132
November 20, 2023	10.91	10.91	10.91	10.91	10.91	100
November 17, 2023	10.91	10.91	10.91	10.91	10.91	101

Phoenix Biotech Acquisition Corp. (PBAX) NASDAQ