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 (%)
Feb 28, 2022	1.130	1.190	1.130	1.130	262,816	-0.03(-2.59%)
Feb 25, 2022	1.130	1.250	1.146	1.160	387,991	+0.03(+2.65%)
Feb 24, 2022	1.100	1.180	1.060	1.130	492,553	-0.02(-1.74%)
Feb 23, 2022	1.240	1.260	1.111	1.150	541,045	-0.09(-7.26%)
Feb 22, 2022	1.280	1.300	1.220	1.240	342,606	-0.07(-5.34%)
Feb 18, 2022				1.310	0	-0.07(-5.07%)
Feb 17, 2022	1.450	1.452	1.360	1.380	320,729	-0.07(-4.83%)
Feb 16, 2022	1.490	1.530	1.450	1.450	260,038	+0.00(+0.00%)
Feb 15, 2022	1.490	1.520	1.410	1.450	807,120	-0.03(-2.03%)
Feb 14, 2022	1.570	1.570	1.470	1.480	342,434	-0.05(-3.27%)
Feb 11, 2022	1.660	1.700	1.500	1.530	329,924	-0.14(-8.38%)
Feb 10, 2022	1.710	1.800	1.650	1.670	733,846	+0.00(+0.00%)
Feb 09, 2022	1.710	1.740	1.650	1.670	562,859	-0.01(-0.60%)
Feb 08, 2022	1.740	1.763	1.675	1.680	170,261	-0.06(-3.45%)
Feb 07, 2022	1.800	1.870	1.730	1.740	190,803	-0.07(-3.87%)
Feb 04, 2022	1.770	1.860	1.750	1.810	173,098	+0.02(+1.12%)
Feb 03, 2022	1.820		1.766	1.790	165,106	-0.08(-4.28%)
Feb 02, 2022	2.030	2.087	1.850	1.870	114,442	-0.13(-6.50%)

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.