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 (%)
Dec 31, 2020 3.360 3.360 3.360 517,843 -0.14(-4.00%)
Dec 30, 2020 3.310 3.540 3.210 3.500 517,843 +0.24(+7.36%)
Dec 29, 2020 3.400 3.420 3.250 3.260 630,429 -0.15(-4.40%)
Dec 28, 2020 3.600 3.630 3.300 3.410 658,822 -0.19(-5.28%)
Dec 24, 2020 3.610 3.660 3.580 3.600 132,800 -0.02(-0.55%)
Dec 23, 2020 3.680 3.730 3.570 3.620 404,914 -0.06(-1.63%)
Dec 22, 2020 3.820 3.850 3.640 3.680 354,698 -0.12(-3.16%)
Dec 21, 2020 3.970 4.000 3.790 3.800 405,754 -0.16(-4.04%)
Dec 18, 2020 4.250 4.250 3.960 3.960 942,000 -0.27(-6.38%)
Dec 17, 2020 4.350 4.350 4.140 4.230 237,641 -0.10(-2.31%)
Dec 16, 2020 4.450 4.500 4.250 4.330 191,982 -0.11(-2.48%)
Dec 15, 2020 4.340 4.590 4.200 4.440 204,357 +0.16(+3.74%)
Dec 14, 2020 4.300 4.600 4.170 4.280 282,172 +0.01(+0.23%)
Dec 11, 2020 3.780 4.650 3.690 4.270 537,500 +0.52(+13.87%)
Dec 10, 2020 3.710 3.910 3.710 3.750 164,736 -0.02(-0.53%)
Dec 09, 2020 4.230 4.300 3.620 3.770 391,899 -0.48(-11.29%)
Dec 08, 2020 4.420 4.510 4.240 4.250 234,515 -0.14(-3.19%)
Dec 07, 2020 4.270 4.540 4.260 4.390 299,413 +0.15(+3.54%)
Dec 04, 2020 4.120 4.250 4.060 4.240 311,300 +0.15(+3.67%)
Dec 03, 2020 4.020 4.180 3.980 4.090 243,601 +0.11(+2.76%)
Dec 02, 2020 3.830 4.040 3.700 3.980 300,404 +0.15(+3.92%)
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.