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 (%)
May 29, 2020 6.000 6.090 5.510 6.010 1,885,700 -0.01(-0.17%)
May 28, 2020 6.390 6.850 5.760 6.020 20,807,912 +1.60(+36.20%)
May 27, 2020 4.540 4.550 4.350 4.420 3,528,324 -0.07(-1.56%)
May 26, 2020 4.590 4.700 4.450 4.490 179,882 +0.05(+1.13%)
May 22, 2020 4.320 4.470 4.150 4.440 110,600 +0.14(+3.26%)
May 21, 2020 4.610 4.710 4.250 4.300 237,334 -0.28(-6.11%)
May 20, 2020 4.500 4.790 4.430 4.580 143,197 +0.16(+3.62%)
May 19, 2020 4.450 4.600 4.330 4.420 147,367 -0.03(-0.67%)
May 18, 2020 4.290 4.640 4.290 4.450 197,691 +0.20(+4.71%)
May 15, 2020 4.030 4.270 4.030 4.250 152,600 +0.22(+5.46%)
May 14, 2020 4.280 4.360 3.950 4.030 159,692 -0.24(-5.62%)
May 13, 2020 4.620 4.670 4.100 4.270 260,333 -0.40(-8.57%)
May 12, 2020 4.990 5.070 4.640 4.670 252,032 -0.25(-5.08%)
May 11, 2020 4.820 5.140 4.801 4.920 351,790 +0.11(+2.29%)
May 08, 2020 5.120 5.120 4.580 4.810 362,100 -0.26(-5.13%)
May 07, 2020 4.980 5.320 4.820 5.070 291,214 +0.28(+5.85%)
May 06, 2020 4.700 5.200 4.300 4.790 524,677 +0.14(+3.01%)
May 05, 2020 4.150 4.830 4.000 4.650 930,545 +0.65(+16.25%)
May 04, 2020 3.840 4.030 3.760 4.000 150,607 +0.15(+3.90%)
May 01, 2020 3.830 3.910 3.700 3.850 146,100 -0.01(-0.26%)
Apr 30, 2020 4.190 4.200 3.820 3.860 168,705 -0.32(-7.66%)
Apr 29, 2020 3.900 4.440 3.760 4.180 309,795 +0.44(+11.76%)
Apr 28, 2020 4.050 4.050 3.710 3.740 162,520 -0.11(-2.86%)
Apr 27, 2020 3.980 4.050 3.816 3.850 174,033 +0.04(+1.05%)
Apr 24, 2020 3.790 3.905 3.720 3.810 110,900 +0.07(+1.87%)
Apr 23, 2020 4.040 4.040 3.710 3.740 230,414 -0.19(-4.83%)
Apr 22, 2020 3.980 4.090 3.830 3.930 217,037 +0.08(+2.08%)
Apr 21, 2020 4.020 4.020 3.760 3.850 131,531 -0.17(-4.23%)
Apr 20, 2020 4.030 4.350 3.890 4.020 336,046 -0.01(-0.25%)
Apr 17, 2020 4.040 4.150 3.720 4.030 138,000 +0.31(+8.33%)
Apr 16, 2020 4.070 4.290 3.620 3.720 187,205 -0.29(-7.23%)
Apr 15, 2020 4.520 4.750 4.000 4.010 304,883 -0.68(-14.50%)
Apr 14, 2020 3.910 4.830 3.820 4.690 577,889 +0.98(+26.42%)
Apr 13, 2020 3.590 3.790 3.400 3.710 168,913 +0.26(+7.54%)
Apr 09, 2020 3.500 3.500 3.290 3.450 162,200 +0.17(+5.18%)
Apr 08, 2020 3.140 3.330 3.070 3.280 188,247 +0.22(+7.19%)
Apr 07, 2020 3.130 3.210 3.020 3.060 238,323 +0.07(+2.34%)
Apr 06, 2020 2.960 3.140 2.930 2.990 129,859 +0.14(+4.91%)
Apr 03, 2020 3.030 3.130 2.840 2.850 186,300 -0.19(-6.25%)
Apr 02, 2020 2.960 3.200 2.960 3.040 153,981 +0.09(+3.05%)
Apr 01, 2020 3.170 3.440 2.930 2.950 277,183 -0.36(-10.88%)
Mar 31, 2020 3.400 3.640 3.230 3.310 197,260 -0.09(-2.65%)
Mar 30, 2020 3.420 3.690 3.230 3.400 212,491 +0.05(+1.49%)
Mar 27, 2020 3.120 3.500 3.000 3.350 225,900 +0.14(+4.36%)
Mar 26, 2020 2.950 3.380 2.900 3.210 396,202 +0.33(+11.46%)
Mar 25, 2020 3.090 3.225 2.710 2.880 358,133 -0.15(-4.95%)
Mar 24, 2020 3.010 3.070 2.810 3.030 308,557 +0.18(+6.50%)
Mar 23, 2020 2.920 2.920 2.750 2.845 148,536 -0.01(-0.52%)
Mar 20, 2020 2.910 3.040 2.610 2.860 452,700 -0.04(-1.38%)
Mar 19, 2020 2.820 3.050 2.800 2.900 438,228 +0.01(+0.35%)
Mar 18, 2020 2.950 3.030 2.600 2.890 389,985 -0.15(-4.93%)
Mar 17, 2020 2.770 3.120 2.760 3.040 519,541 +0.36(+13.43%)
Mar 16, 2020 2.710 2.982 2.630 2.680 295,868 -0.41(-13.27%)
Mar 13, 2020 2.860 3.200 2.700 3.090 421,700 +0.40(+14.87%)
Mar 12, 2020 2.700 3.020 2.600 2.690 310,604 -0.44(-14.06%)
Mar 11, 2020 3.340 3.510 3.020 3.130 180,878 -0.27(-7.94%)
Mar 10, 2020 3.660 3.690 3.230 3.400 202,447 -0.06(-1.73%)
Mar 09, 2020 3.600 3.800 3.410 3.460 270,122 -0.53(-13.28%)
Mar 06, 2020 4.200 4.250 3.930 3.990 308,500 -0.27(-6.34%)
Mar 05, 2020 4.520 4.820 4.220 4.260 583,922 -0.24(-5.33%)
Mar 04, 2020 4.330 4.620 4.200 4.500 659,235 +0.50(+12.50%)
Mar 03, 2020 4.190 4.343 3.910 4.000 201,162 -0.17(-4.08%)
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.