Other US listings · PHGE · stock
Tessera Defense & Homeland Security Inc. (PHGE) stock price history
Every Other US listings trading session of Tessera Defense & Homeland Security Inc. from Mar 13, 2019 to Sep 8, 2026: 1,883 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PHGE adjusted close, 2019 to 2026
- $2,052
- All time high, 2019
- $12.29
- 52 week high, $0.1190 low
- 1,883
- Daily sessions since 2019
Last updated Sep 8, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
PHGE key facts
- Tessera Defense & Homeland Security Inc. (PHGE) closed at $1.55 on Sep 8, 2026 on Other US listings.
- PHGE's all time high close is $2,052, set on Oct 25, 2019; its all time low close is $0.1310 on Aug 26, 2026.
- PHGE's 52 week range is $0.1190 to $12.29.
- PHGE returned -83.7% over the year to Sep 8, 2026 and -99.8% over five years.
- Since Mar 13, 2019 PHGE returned -100%, -61.1% a year compounded.
- PHGE's deepest drawdown was -100.0% from Oct 25, 2019 to Aug 26, 2026.
- DataCedar holds 1,883 daily sessions of PHGE history from Mar 13, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PHGE price chart, 2019 to 2026
PHGE returns
Price return from the last close on or before the window start to Sep 8, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +801.2% |
| 3 months | +104.8% |
| 6 months | -77.2% |
| Year to date | -16.7% |
| 1 year | -83.7% |
| 3 years | -98.0% |
| 5 years | -99.8% |
| 10 years | n/a |
| Since Mar 13, 2019 | -99.9% |
| Compound annual growth, 7.5 years | -61.1% |
PHGE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2,052 on Oct 25, 2019
- All time low close
- $0.1310 on Aug 26, 2026
- 52 week high
- $12.29 on Oct 13, 2025
- 52 week low
- $0.1190 on Aug 6, 2026
- Deepest drawdown
- -100.0% from Oct 25, 2019 to Aug 26, 2026, not yet recovered
- Best single session
- +893.5% on Aug 31, 2026
- Worst single session
- -46.4% on Nov 29, 2023
- Volatility, 1 year annualised
- 294.5%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2023, +50%
- Worst calendar year
- 2022, -88%
PHGE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Mar 13, 2019; 2026 runs to Sep 8, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.90 | $8.50 | $0.1190 | $1.55 | -17.1% | 601.6M | 171 |
| 2025 | $14.25 | $22.06 | $1.50 | $1.87 | -86.5% | 23M | 250 |
| 2024 | $51.68 | $162.45 | $9.12 | $13.87 | -73.9% | 1.5M | 252 |
| 2023 | $34.39 | $131.10 | $34.39 | $53.20 | +49.7% | 274.3K | 250 |
| 2022 | $307.80 | $406.60 | $25.08 | $35.53 | -88.3% | 206.8K | 251 |
| 2021 | $1,151 | $1,720 | $269.80 | $304.00 | -74.9% | 81.1K | 252 |
| 2020 | $1,900 | $2,100 | $858.80 | $1,212 | -34.1% | 30.7K | 253 |
| 2019 | $1,815 | $2,261 | $1,165 | $1,840 | n/a | 14.9K | 204 |
PHGE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.55 | +13.1% |
| August 2026 | $1.37 | +645.1% |
| July 2026 | $0.1840 | -47.1% |
| June 2026 | $0.3480 | -72.4% |
| May 2026 | $1.26 | +48.2% |
| April 2026 | $0.8500 | -77.4% |
| March 2026 | $3.75 | -14.1% |
| February 2026 | $4.37 | -23.6% |
| January 2026 | $5.72 | +205.9% |
| December 2025 | $1.87 | -57.1% |
| November 2025 | $4.36 | -53.5% |
| October 2025 | $9.39 | -5.9% |
About the PHGE data
Daily bars. 1,883 sessions from Mar 13, 2019 to Sep 8, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 13, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PHGE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
PHGE share price history
