Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phasebio Pharmaceuticals Inc (NQ: PHAS )

0.0701 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.650 3.650 3.300 3.300 17,470 -0.25(-7.04%)
Jan 30, 2019 3.520 3.730 3.500 3.550 30,796 -0.15(-4.05%)
Jan 29, 2019 3.800 3.800 3.480 3.700 15,222 -0.10(-2.63%)
Jan 28, 2019 3.810 3.810 3.500 3.800 43,843 +0.00(+0.00%)
Jan 25, 2019 3.570 3.800 3.570 3.800 123,900 +0.32(+9.20%)
Jan 24, 2019 3.550 3.800 3.480 3.480 11,130 +0.08(+2.21%)
Jan 23, 2019 3.580 3.670 3.400 3.405 56,568 -0.25(-6.72%)
Jan 22, 2019 3.804 3.804 3.520 3.650 6,817 -0.13(-3.44%)
Jan 18, 2019 3.970 3.970 3.530 3.780 6,500 -0.12(-3.08%)
Jan 17, 2019 3.750 3.900 3.500 3.900 11,490 +0.15(+4.00%)
Jan 16, 2019 3.700 3.750 3.300 3.750 1,511 +0.08(+2.18%)
Jan 15, 2019 3.590 3.670 3.590 3.670 451 +0.18(+5.16%)
Jan 14, 2019 3.750 3.779 3.420 3.490 7,014 -0.26(-6.93%)
Jan 11, 2019 3.650 3.830 3.650 3.750 3,500 +0.13(+3.59%)
Jan 10, 2019 3.670 3.990 3.620 3.620 46,947 -0.11(-2.95%)
Jan 09, 2019 3.590 3.882 3.590 3.730 12,831 +0.13(+3.61%)
Jan 08, 2019 3.700 3.850 3.170 3.600 10,655 +0.09(+2.56%)
Jan 07, 2019 3.250 3.970 3.250 3.510 38,038 +0.28(+8.67%)
Jan 04, 2019 3.090 3.240 3.090 3.230 16,300 +0.11(+3.53%)
Jan 03, 2019 3.130 3.260 3.030 3.120 13,816 -0.01(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.