Indicators

Phasebio Pharmaceuticals Inc (NQ: PHAS )

0.0701 UNCHANGED

Last Price Updated: 4:00 PM EDT, Nov 2, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	3.190	3.430	3.123	3.260	114,600	+0.07(+2.19%)
Nov 27, 2019	3.210	3.300	3.060	3.190	239,200	-0.05(-1.54%)
Nov 26, 2019	3.450	3.540	3.170	3.240	279,271	-0.21(-6.09%)
Nov 25, 2019	3.510	3.750	3.410	3.450	312,513	-0.02(-0.58%)
Nov 22, 2019	3.410	3.580	3.360	3.470	238,400	+0.08(+2.36%)
Nov 21, 2019	3.600	3.800	3.350	3.390	245,566	-0.20(-5.57%)
Nov 20, 2019	3.450	3.840	3.410	3.590	673,350	+0.24(+7.16%)
Nov 19, 2019	3.260	3.420	3.200	3.350	494,668	+0.10(+3.08%)
Nov 18, 2019	3.510	3.554	3.170	3.250	204,499	-0.29(-8.19%)
Nov 15, 2019	3.520	3.570	3.260	3.540	197,000	+0.18(+5.36%)
Nov 14, 2019	3.840	3.940	3.310	3.360	426,777	-0.55(-14.07%)
Nov 13, 2019	3.880	3.910	3.610	3.910	179,026	+0.26(+7.12%)
Nov 12, 2019	3.930	3.980	3.630	3.650	251,514	-0.22(-5.68%)
Nov 11, 2019	3.970	4.060	3.830	3.870	113,341	-0.09(-2.27%)
Nov 08, 2019	4.100	4.120	3.910	3.960	143,100	-0.12(-2.94%)
Nov 07, 2019	4.200	4.270	3.930	4.080	130,792	-0.09(-2.16%)
Nov 06, 2019	4.140	4.250	4.010	4.170	184,179	+0.07(+1.71%)
Nov 05, 2019	4.070	4.270	4.010	4.100	251,529	+0.02(+0.49%)
Nov 04, 2019	4.340	4.340	4.060	4.080	103,714	-0.21(-4.90%)

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.