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 (%)
Mar 31, 2022 1.460 1.540 1.310 1.320 1,026,894 -0.15(-10.20%)
Mar 30, 2022 1.670 1.730 1.450 1.470 2,411,541 -0.21(-12.50%)
Mar 29, 2022 1.170 1.940 1.160 1.680 11,454,322 +0.53(+46.09%)
Mar 28, 2022 1.140 1.240 1.100 1.150 291,953 +0.01(+0.88%)
Mar 25, 2022 1.110 1.190 1.080 1.140 598,309 -0.06(-5.00%)
Mar 24, 2022 1.440 1.520 1.130 1.200 865,266 -0.21(-14.89%)
Mar 23, 2022 1.220 1.440 1.220 1.410 470,474 +0.21(+17.50%)
Mar 22, 2022 1.170 1.260 1.169 1.200 372,527 +0.04(+3.45%)
Mar 21, 2022 1.170 1.198 1.130 1.160 86,177 +0.02(+1.75%)
Mar 18, 2022 1.060 1.200 1.060 1.140 620,010 +0.05(+4.59%)
Mar 17, 2022 1.010 1.150 0.9964 1.090 1,251,755 +0.09(+9.00%)
Mar 16, 2022 1.000 1.070 0.9685 1.000 937,138 +0.03(+3.00%)
Mar 15, 2022 1.040 1.110 0.9709 0.9709 241,604 -0.02(-1.93%)
Mar 14, 2022 1.070 1.070 0.9632 0.9900 365,539 -0.08(-7.48%)
Mar 11, 2022 1.080 1.140 1.060 1.070 186,917 -0.01(-0.93%)
Mar 10, 2022 1.110 1.118 1.070 1.080 67,106 -0.05(-4.42%)
Mar 09, 2022 1.090 1.160 1.080 1.130 104,791 +0.06(+5.61%)
Mar 08, 2022 1.120 1.198 1.070 1.070 135,638 -0.03(-2.73%)
Mar 07, 2022 1.100 1.130 1.062 1.100 106,473 +0.00(+0.00%)
Mar 04, 2022 1.070 1.120 1.060 1.100 161,913 +0.04(+3.77%)
Mar 03, 2022 1.170 1.187 1.060 1.060 186,028 -0.09(-7.83%)
Mar 02, 2022 1.180 1.190 1.100 1.150 88,402 -0.01(-0.86%)
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.