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 26, 2021	3.950	4.020	3.755	3.880	167,800	-0.01(-0.26%)
Feb 25, 2021	4.230	4.250	3.890	3.890	171,683	-0.23(-5.58%)
Feb 24, 2021	4.130	4.250	4.070	4.120	111,067	+0.10(+2.49%)
Feb 23, 2021	4.240	4.250	3.750	4.020	328,636	-0.32(-7.37%)
Feb 22, 2021	4.480	4.580	4.300	4.340	166,053	-0.14(-3.13%)
Feb 19, 2021	4.690	4.790	4.390	4.480	245,300	+0.13(+2.99%)
Feb 18, 2021	4.750	4.750	4.330	4.350	230,581	-0.37(-7.84%)
Feb 17, 2021	4.870	4.950	4.510	4.720	231,795	-0.15(-3.08%)
Feb 16, 2021	4.800	4.950	4.710	4.870	202,660	+0.04(+0.83%)
Feb 12, 2021	5.080	5.080	4.710	4.830	364,700	-0.14(-2.82%)
Feb 11, 2021	5.440	5.490	4.900	4.970	558,998	-0.58(-10.45%)
Feb 10, 2021	4.600	5.830	4.320	5.550	2,778,531	+1.02(+22.52%)
Feb 09, 2021	4.470	4.680	4.409	4.530	382,411	+0.08(+1.80%)
Feb 08, 2021	4.350	4.540	4.260	4.450	397,344	+0.14(+3.25%)
Feb 05, 2021	4.250	4.330	4.100	4.310	293,400	+0.11(+2.62%)
Feb 04, 2021	4.200	4.250	4.150	4.200	187,871	+0.04(+0.96%)
Feb 03, 2021	4.110	4.200	4.080	4.160	221,074	+0.08(+1.96%)
Feb 02, 2021	3.850	4.080	3.850	4.080	127,735	+0.22(+5.70%)

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.