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, 2021 2.590 2.680 2.500 2.610 729,889 -0.01(-0.38%)
Dec 30, 2021 2.590 2.660 2.570 2.620 476,792 +0.02(+0.77%)
Dec 29, 2021 2.610 2.660 2.540 2.600 194,565 -0.02(-0.76%)
Dec 28, 2021 2.550 2.660 2.550 2.620 118,842 +0.03(+1.16%)
Dec 27, 2021 2.650 2.650 2.540 2.590 363,086 -0.09(-3.36%)
Dec 23, 2021 2.540 2.680 2.470 2.680 174,789 +0.14(+5.51%)
Dec 22, 2021 2.470 2.540 2.420 2.540 154,448 +0.03(+1.20%)
Dec 21, 2021 2.300 2.520 2.250 2.510 212,484 +0.01(+0.40%)
Dec 20, 2021 2.270 2.500 2.230 2.500 330,089 +0.13(+5.49%)
Dec 17, 2021 2.190 2.430 2.130 2.370 355,878 +0.16(+7.24%)
Dec 16, 2021 2.320 2.360 2.160 2.210 135,442 -0.08(-3.49%)
Dec 15, 2021 2.240 2.330 2.110 2.290 294,602 +0.02(+0.88%)
Dec 14, 2021 2.200 2.320 2.200 2.270 227,601 +0.00(+0.00%)
Dec 13, 2021 2.330 2.360 2.215 2.270 355,532 -0.09(-3.81%)
Dec 10, 2021 2.320 2.370 2.221 2.360 521,466 +0.06(+2.61%)
Dec 09, 2021 2.230 2.370 2.200 2.300 641,572 +0.04(+1.77%)
Dec 08, 2021 2.100 2.310 2.030 2.260 674,814 +0.18(+8.65%)
Dec 07, 2021 2.100 2.123 2.010 2.080 652,152 +0.08(+4.00%)
Dec 06, 2021 1.960 2.030 1.830 2.000 487,733 +0.05(+2.56%)
Dec 03, 2021 1.990 2.011 1.880 1.950 833,883 -0.04(-2.01%)
Dec 02, 2021 1.930 2.000 1.850 1.990 776,564 +0.09(+4.74%)
Dec 01, 2021 2.130 2.130 1.890 1.900 1,287,959 -0.18(-8.65%)
Nov 30, 2021 2.140 2.140 2.030 2.080 910,936 -0.08(-3.70%)
Nov 29, 2021 2.340 2.360 2.115 2.160 809,599 -0.11(-4.85%)
Nov 26, 2021 2.280 2.370 2.200 2.270 468,932 -0.10(-4.22%)
Nov 24, 2021 2.250 2.410 2.150 2.370 667,354 +0.15(+6.76%)
Nov 23, 2021 2.310 2.350 2.090 2.220 910,724 -0.07(-3.06%)
Nov 22, 2021 2.370 2.390 2.270 2.290 670,457 -0.07(-2.97%)
Nov 19, 2021 2.580 2.590 2.150 2.360 1,619,352 -0.18(-7.09%)
Nov 18, 2021 2.830 2.570 2.530 2.540 1,385,489 -0.24(-8.63%)
Nov 17, 2021 2.900 2.955 2.700 2.780 1,574,481 -0.17(-5.76%)
Nov 16, 2021 3.100 3.200 2.920 2.950 1,410,988 -0.07(-2.32%)
Nov 15, 2021 3.750 4.080 2.930 3.020 4,144,047 -0.68(-18.38%)
Nov 12, 2021 3.870 3.960 3.650 3.700 1,005,563 -0.14(-3.65%)
Nov 11, 2021 3.450 3.890 3.450 3.840 985,394 +0.43(+12.61%)
Nov 10, 2021 3.540 3.410 747,454 +0.02(+0.59%)
Nov 09, 2021 3.430 3.540 3.340 3.390 506,458 +0.02(+0.59%)
Nov 08, 2021 3.850 3.856 3.280 3.370 997,380 -0.43(-11.32%)
Nov 05, 2021 3.990 3.990 3.750 3.800 469,982 -0.18(-4.52%)
Nov 04, 2021 3.840 4.070 3.820 3.980 524,684 +0.16(+4.19%)
Nov 03, 2021 3.840 3.953 3.740 3.820 817,892 -0.23(-5.68%)
Nov 02, 2021 3.960 4.050 3.870 4.050 247,005 +0.09(+2.27%)
Nov 01, 2021 3.780 3.990 3.760 3.960 313,349 +0.20(+5.32%)
Oct 29, 2021 3.860 3.920 3.730 3.760 283,375 -0.09(-2.34%)
Oct 28, 2021 3.770 4.070 3.770 3.850 701,523 +0.08(+2.12%)
Oct 27, 2021 3.850 3.880 3.730 3.770 309,630 -0.08(-2.08%)
Oct 26, 2021 3.950 3.850 464,670 -0.04(-1.03%)
Oct 25, 2021 4.040 4.060 3.890 3.890 314,678 -0.11(-2.75%)
Oct 22, 2021 3.970 4.030 3.900 4.000 427,389 +0.03(+0.76%)
Oct 21, 2021 3.840 4.050 3.780 3.970 2,412,027 +0.13(+3.39%)
Oct 20, 2021 3.830 4.000 3.820 3.840 269,278 +0.01(+0.26%)
Oct 19, 2021 3.850 3.900 3.740 3.830 290,637 -0.02(-0.52%)
Oct 18, 2021 4.010 4.050 3.830 3.850 229,835 -0.15(-3.75%)
Oct 15, 2021 4.030 4.070 3.870 4.000 371,251 -0.01(-0.25%)
Oct 14, 2021 3.970 4.100 3.928 4.010 452,316 +0.07(+1.78%)
Oct 13, 2021 4.040 4.061 3.810 3.940 846,488 +0.09(+2.34%)
Oct 12, 2021 3.660 3.930 3.550 3.850 566,802 +0.13(+3.49%)
Oct 11, 2021 3.540 3.720 3.481 3.720 437,623 +0.17(+4.79%)
Oct 08, 2021 3.390 3.590 3.390 3.550 372,103 +0.15(+4.41%)
Oct 07, 2021 3.390 3.590 3.360 3.400 700,673 +0.09(+2.87%)
Oct 06, 2021 2.990 3.430 2.970 3.305 838,909 +0.31(+10.17%)
Oct 05, 2021 3.080 3.090 2.930 3.000 171,199 -0.03(-0.99%)
Oct 04, 2021 3.050 3.050 2.980 3.030 89,192 -0.04(-1.30%)
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.