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 (%)
Oct 30, 2020 2.880 2.915 2.670 2.730 154,000 -0.17(-5.86%)
Oct 29, 2020 2.750 3.010 2.710 2.900 161,452 +0.16(+5.84%)
Oct 28, 2020 2.800 2.840 2.600 2.740 221,724 -0.11(-3.86%)
Oct 27, 2020 2.910 3.000 2.825 2.850 205,788 -0.08(-2.73%)
Oct 26, 2020 3.100 3.170 2.880 2.930 234,276 -0.17(-5.33%)
Oct 23, 2020 3.210 3.400 3.050 3.095 615,400 -0.32(-9.50%)
Oct 22, 2020 3.430 3.470 3.400 3.420 61,129 -0.03(-0.87%)
Oct 21, 2020 3.530 3.560 3.419 3.450 46,721 -0.08(-2.27%)
Oct 20, 2020 3.670 3.720 3.400 3.530 121,979 -0.13(-3.55%)
Oct 19, 2020 3.490 3.700 3.450 3.660 200,402 +0.22(+6.40%)
Oct 16, 2020 3.380 3.540 3.380 3.440 94,000 +0.04(+1.18%)
Oct 15, 2020 3.430 3.490 3.320 3.400 79,936 -0.05(-1.45%)
Oct 14, 2020 3.700 3.750 3.450 3.450 130,702 -0.24(-6.50%)
Oct 13, 2020 3.600 3.720 3.570 3.690 80,005 +0.08(+2.22%)
Oct 12, 2020 3.740 3.740 3.520 3.610 135,429 -0.11(-2.96%)
Oct 09, 2020 3.650 3.760 3.590 3.720 137,300 +0.11(+3.05%)
Oct 08, 2020 3.490 3.670 3.420 3.610 168,156 +0.13(+3.74%)
Oct 07, 2020 3.340 3.500 3.290 3.480 137,932 +0.14(+4.19%)
Oct 06, 2020 3.420 3.480 3.330 3.340 101,655 -0.04(-1.18%)
Oct 05, 2020 3.360 3.440 3.250 3.380 198,631 +0.02(+0.60%)
Oct 02, 2020 3.400 3.480 3.300 3.360 96,400 -0.13(-3.72%)
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.