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 (%)
Nov 02, 2022 0.0701 0 -0.02(-26.21%)
Nov 01, 2022 0.1250 0.1250 0.0768 0.0950 26,857,952 -0.01(-8.12%)
Oct 31, 2022 0.1112 0.1260 0.0990 0.1034 4,644,555 -0.00(-3.36%)
Oct 28, 2022 0.1398 0.1398 0.1010 0.1070 3,652,517 -0.02(-18.82%)
Oct 27, 2022 0.1215 0.1440 0.1211 0.1318 3,234,496 +0.01(+8.30%)
Oct 26, 2022 0.1271 0.1348 0.1211 0.1217 4,406,286 -0.01(-9.85%)
Oct 25, 2022 0.1549 0.1549 0.1300 0.1350 9,872,228 -0.01(-4.19%)
Oct 24, 2022 0.1805 0.2091 0.1200 0.1409 7,505,872 -0.06(-28.87%)
Oct 21, 2022 0.1990 0.2000 0.1878 0.1981 348,377 +0.00(+0.25%)
Oct 20, 2022 0.1910 0.2024 0.1899 0.1976 283,414 +0.01(+3.78%)
Oct 19, 2022 0.2100 0.2100 0.1880 0.1904 295,463 -0.00(-2.36%)
Oct 18, 2022 0.2000 0.2058 0.1856 0.1950 574,933 -0.00(-1.02%)
Oct 17, 2022 0.2140 0.2140 0.1906 0.1970 413,319 -0.01(-5.11%)
Oct 14, 2022 0.2010 0.2250 0.1938 0.2076 783,653 +0.01(+3.28%)
Oct 13, 2022 0.1900 0.2040 0.1810 0.2010 1,433,024 +0.01(+5.51%)
Oct 12, 2022 0.1811 0.1950 0.1800 0.1905 947,363 +0.01(+5.19%)
Oct 11, 2022 0.1890 0.1900 0.1800 0.1811 470,748 -0.00(-0.33%)
Oct 10, 2022 0.2000 0.2000 0.1811 0.1817 1,358,601 -0.00(-0.11%)
Oct 07, 2022 0.1950 0.1950 0.1800 0.1819 539,581 -0.01(-5.90%)
Oct 06, 2022 0.1800 0.2000 0.1770 0.1933 846,298 +0.01(+5.40%)
Oct 05, 2022 0.1950 0.1989 0.1800 0.1834 1,370,421 -0.01(-2.71%)
Oct 04, 2022 0.1990 0.2180 0.1828 0.1885 1,251,096 +0.01(+3.86%)
Oct 03, 2022 0.1803 0.2200 0.1694 0.1815 1,878,286 +0.01(+3.13%)
Sep 30, 2022 0.1900 0.2270 0.1700 0.1760 2,203,691 -0.01(-7.37%)
Sep 29, 2022 0.2596 0.2596 0.1701 0.1900 3,959,351 -0.07(-26.07%)
Sep 28, 2022 0.3400 0.3932 0.2449 0.2570 6,545,396 -0.50(-66.18%)
Sep 27, 2022 0.8000 0.8730 0.7600 0.7600 170,760 -0.02(-2.81%)
Sep 26, 2022 0.7970 0.8450 0.7617 0.7820 66,027 -0.02(-1.88%)
Sep 23, 2022 0.8102 0.8520 0.7795 0.7970 137,837 -0.06(-6.58%)
Sep 22, 2022 0.9100 0.9100 0.8105 0.8531 158,243 -0.05(-5.22%)
Sep 21, 2022 0.9420 1.030 0.9000 0.9001 134,148 -0.02(-2.38%)
Sep 20, 2022 0.9750 1.020 0.9211 0.9220 216,538 -0.06(-5.92%)
Sep 19, 2022 1.000 1.030 0.9600 0.9800 81,280 -0.02(-2.00%)
Sep 16, 2022 1.070 1.140 0.9800 1.000 196,984 -0.07(-6.54%)
Sep 15, 2022 1.040 1.100 1.040 1.070 74,096 +0.04(+3.88%)
Sep 14, 2022 1.090 1.190 1.030 1.030 259,747 -0.05(-4.63%)
Sep 13, 2022 1.110 1.130 1.070 1.080 60,714 -0.05(-4.42%)
Sep 12, 2022 1.110 1.180 1.070 1.130 55,577 +0.03(+2.73%)
Sep 09, 2022 1.130 1.200 1.080 1.100 132,109 -0.01(-1.35%)
Sep 08, 2022 1.080 1.140 1.070 1.115 62,592 +0.05(+5.19%)
Sep 07, 2022 1.050 1.100 1.040 1.060 47,529 +0.02(+1.92%)
Sep 06, 2022 1.090 1.170 1.020 1.040 98,567 -0.05(-4.59%)
Sep 02, 2022 1.110 1.180 1.060 1.090 71,551 -0.01(-0.91%)
Sep 01, 2022 1.080 1.130 1.050 1.100 59,917 +0.04(+3.77%)
Aug 31, 2022 1.010 1.080 1.000 1.060 95,576 +0.02(+1.92%)
Aug 30, 2022 1.080 1.120 1.000 1.040 162,317 -0.09(-7.96%)
Aug 29, 2022 1.200 1.200 1.090 1.130 116,341 -0.06(-4.64%)
Aug 26, 2022 1.230 1.240 1.180 1.185 53,554 -0.05(-4.44%)
Aug 25, 2022 1.220 1.240 1.170 1.240 57,001 +0.01(+0.81%)
Aug 24, 2022 1.140 1.240 1.140 1.230 113,912 +0.08(+6.96%)
Aug 23, 2022 1.040 1.170 1.040 1.150 95,830 +0.08(+7.48%)
Aug 22, 2022 1.130 1.160 1.033 1.070 245,074 -0.06(-5.31%)
Aug 19, 2022 1.100 1.174 1.100 1.130 144,305 +0.00(+0.00%)
Aug 18, 2022 1.100 1.170 1.100 1.130 215,389 -0.06(-5.04%)
Aug 17, 2022 1.190 1.200 1.130 1.190 82,282 -0.01(-0.83%)
Aug 16, 2022 1.220 1.250 1.080 1.200 234,993 -0.05(-4.00%)
Aug 15, 2022 1.190 1.290 1.150 1.250 102,487 +0.06(+5.04%)
Aug 12, 2022 1.180 1.210 1.140 1.190 126,138 -0.02(-1.65%)
Aug 11, 2022 1.190 1.240 1.180 1.210 148,908 +0.07(+6.14%)
Aug 10, 2022 1.310 1.340 1.020 1.140 716,621 -0.14(-10.94%)
Aug 09, 2022 1.350 1.380 1.220 1.280 132,526 -0.06(-4.48%)
Aug 08, 2022 1.380 1.380 1.290 1.340 169,870 +0.08(+6.35%)
Aug 05, 2022 1.200 1.360 1.200 1.260 133,118 +0.02(+1.61%)
Aug 04, 2022 1.370 1.370 1.200 1.240 263,186 -0.11(-8.15%)
Aug 03, 2022 1.150 1.350 1.150 1.350 352,422 +0.21(+18.42%)
Aug 02, 2022 1.090 1.190 1.090 1.140 110,639 +0.01(+0.88%)
Aug 01, 2022 1.100 1.140 1.090 1.130 101,842 +0.01(+0.89%)
Jul 29, 2022 1.130 1.171 1.080 1.120 190,151 -0.05(-4.27%)
Jul 28, 2022 1.150 1.180 1.080 1.170 312,798 +0.05(+4.46%)
Jul 27, 2022 1.180 1.180 1.100 1.120 256,757 -0.01(-0.88%)
Jul 26, 2022 1.020 1.160 1.020 1.130 209,222 +0.08(+7.62%)
Jul 25, 2022 1.000 1.080 0.9700 1.050 141,000 +0.01(+0.96%)
Jul 22, 2022 1.120 1.150 1.040 1.040 144,525 -0.02(-1.89%)
Jul 21, 2022 1.030 1.100 1.030 1.060 238,096 +0.03(+2.91%)
Jul 20, 2022 0.9690 1.070 0.9222 1.030 112,491 +0.08(+8.24%)
Jul 19, 2022 0.9500 1.080 0.9400 0.9516 172,456 -0.01(-1.07%)
Jul 18, 2022 1.050 1.090 0.9300 0.9619 232,976 -0.02(-2.34%)
Jul 15, 2022 0.9400 1.010 0.9137 0.9849 113,757 +0.04(+4.77%)
Jul 14, 2022 0.9999 1.020 0.9007 0.9401 132,928 -0.07(-6.92%)
Jul 13, 2022 0.8800 1.080 0.8201 1.010 542,389 +0.15(+16.86%)
Jul 12, 2022 0.9681 1.020 0.8521 0.8643 306,578 -0.11(-10.86%)
Jul 11, 2022 1.180 1.190 0.9304 0.9696 732,978 -0.22(-18.52%)
Jul 08, 2022 0.9000 1.270 0.8623 1.190 1,214,732 +0.29(+32.22%)
Jul 07, 2022 0.8500 0.9253 0.7450 0.9000 669,332 +0.10(+12.47%)
Jul 06, 2022 0.6538 0.8980 0.6413 0.8002 727,676 +0.14(+21.43%)
Jul 05, 2022 0.6700 0.6930 0.6200 0.6590 460,488 +0.02(+3.78%)
Jul 01, 2022 0.5900 0.6595 0.5900 0.6350 267,975 +0.04(+5.85%)
Jun 30, 2022 0.5915 0.6666 0.5700 0.5999 785,723 -0.06(-8.73%)
Jun 29, 2022 0.6500 0.6700 0.5900 0.6573 220,002 +0.01(+2.03%)
Jun 28, 2022 0.6984 0.7490 0.6200 0.6442 718,892 -0.05(-7.40%)
Jun 27, 2022 0.6799 0.7330 0.6600 0.6957 596,679 +0.02(+2.32%)
Jun 24, 2022 0.6526 0.7150 0.6498 0.6799 626,389 +0.03(+4.18%)
Jun 23, 2022 0.5900 0.6720 0.5801 0.6526 967,523 +0.07(+11.52%)
Jun 22, 2022 0.6380 0.6790 0.5700 0.5852 577,341 -0.05(-7.68%)
Jun 21, 2022 0.6550 0.7567 0.6201 0.6339 752,881 +0.01(+2.23%)
Jun 17, 2022 0.5190 0.6868 0.5100 0.6201 927,166 +0.10(+19.76%)
Jun 16, 2022 0.6100 0.6100 0.4999 0.5178 1,071,175 -0.09(-14.92%)
Jun 15, 2022 0.6528 0.6846 0.5999 0.6086 555,545 -0.04(-6.53%)
Jun 14, 2022 0.6299 0.6599 0.6299 0.6511 89,650 +0.02(+3.32%)
Jun 13, 2022 0.6500 0.6500 0.5499 0.6302 651,485 -0.02(-3.70%)
Jun 10, 2022 0.7400 0.7800 0.6353 0.6544 465,339 -0.09(-11.73%)
Jun 09, 2022 0.7333 0.7699 0.7333 0.7414 143,950 +0.01(+1.15%)
Jun 08, 2022 0.6600 0.7420 0.6580 0.7330 176,690 +0.07(+11.06%)
Jun 07, 2022 0.7400 0.7614 0.6200 0.6600 922,330 -0.08(-10.42%)
Jun 06, 2022 0.7700 0.8000 0.7210 0.7368 403,936 -0.02(-2.46%)
Jun 03, 2022 0.7886 0.7987 0.7400 0.7554 410,510 -0.01(-1.62%)
Jun 02, 2022 0.7800 0.8299 0.7444 0.7678 596,743 -0.01(-1.56%)
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.