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 (%)
Jun 30, 2020 4.650 4.690 4.510 4.600 207,529 +0.00(+0.00%)
Jun 29, 2020 4.680 4.840 4.520 4.600 295,421 -0.11(-2.34%)
Jun 26, 2020 4.770 4.850 4.600 4.710 542,700 -0.09(-1.87%)
Jun 25, 2020 4.820 4.910 4.610 4.800 380,938 -0.01(-0.21%)
Jun 24, 2020 4.920 5.030 4.720 4.810 174,929 -0.14(-2.83%)
Jun 23, 2020 5.000 5.140 4.940 4.950 213,944 -0.04(-0.80%)
Jun 22, 2020 5.040 5.110 4.900 4.990 360,448 -0.10(-1.96%)
Jun 19, 2020 5.080 5.240 4.920 5.090 349,100 +0.11(+2.21%)
Jun 18, 2020 4.930 5.200 4.880 4.980 297,799 +0.07(+1.43%)
Jun 17, 2020 5.130 5.160 4.860 4.910 272,136 -0.20(-3.91%)
Jun 16, 2020 5.200 5.250 4.950 5.110 223,887 +0.03(+0.59%)
Jun 15, 2020 4.670 5.170 4.650 5.080 364,292 +0.25(+5.18%)
Jun 12, 2020 4.920 5.114 4.730 4.830 365,000 +0.07(+1.47%)
Jun 11, 2020 5.150 5.200 4.750 4.760 523,312 -0.54(-10.19%)
Jun 10, 2020 5.150 5.350 4.940 5.300 383,791 +0.17(+3.31%)
Jun 09, 2020 5.030 5.210 4.940 5.130 330,461 +0.13(+2.60%)
Jun 08, 2020 5.150 5.210 4.940 5.000 350,476 -0.07(-1.38%)
Jun 05, 2020 5.080 5.370 4.790 5.070 724,400 +0.03(+0.60%)
Jun 04, 2020 4.900 5.240 4.880 5.040 458,772 +0.18(+3.70%)
Jun 03, 2020 5.280 5.280 4.500 4.860 712,902 -0.44(-8.30%)
Jun 02, 2020 5.990 5.990 5.120 5.300 1,076,623 -0.62(-10.47%)
Jun 01, 2020 6.030 6.350 5.780 5.920 863,559 -0.09(-1.50%)
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%)
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.