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 (%)
Apr 29, 2022 1.090 1.260 1.090 1.210 276,227 +0.11(+10.00%)
Apr 28, 2022 1.110 1.140 0.9900 1.100 1,026,884 -0.01(-0.90%)
Apr 27, 2022 1.120 1.168 1.080 1.110 222,908 -0.01(-0.89%)
Apr 26, 2022 1.380 1.380 1.050 1.120 1,120,463 -0.27(-19.42%)
Apr 25, 2022 1.340 1.440 1.300 1.390 617,086 +0.04(+2.96%)
Apr 22, 2022 1.290 1.380 1.273 1.350 186,757 +0.06(+4.65%)
Apr 21, 2022 1.300 1.340 1.260 1.290 255,246 +0.01(+0.78%)
Apr 20, 2022 1.340 1.350 1.250 1.280 158,626 -0.06(-4.48%)
Apr 19, 2022 1.220 1.370 1.180 1.340 274,586 +0.11(+8.94%)
Apr 18, 2022 1.230 1.250 1.210 1.230 184,637 -0.04(-3.15%)
Apr 14, 2022 1.510 1.559 1.240 1.270 428,154 -0.25(-16.45%)
Apr 13, 2022 1.620 1.620 1.430 1.520 388,453 -0.07(-4.40%)
Apr 12, 2022 1.460 1.690 1.450 1.590 755,361 +0.14(+9.66%)
Apr 11, 2022 1.400 1.500 1.330 1.450 470,857 +0.10(+7.41%)
Apr 08, 2022 1.300 1.400 1.280 1.350 594,585 +0.05(+3.85%)
Apr 07, 2022 1.120 1.320 1.120 1.300 1,023,055 +0.18(+16.07%)
Apr 06, 2022 1.100 1.140 1.080 1.120 468,200 +0.02(+1.82%)
Apr 05, 2022 1.190 1.190 1.090 1.100 620,891 -0.08(-6.78%)
Apr 04, 2022 1.210 1.330 1.170 1.180 2,828,910 -0.03(-2.48%)
Apr 01, 2022 1.320 1.340 1.200 1.210 1,193,075 -0.11(-8.33%)
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%)
Mar 01, 2022 1.130 1.190 1.130 1.160 237,950 +0.03(+2.65%)
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.