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 (%)
Jul 31, 2020 4.130 4.145 3.980 4.000 234,100 -0.14(-3.38%)
Jul 30, 2020 4.050 4.250 3.940 4.140 486,626 +0.10(+2.48%)
Jul 29, 2020 4.420 4.430 3.960 4.040 1,075,523 -0.34(-7.76%)
Jul 28, 2020 4.540 4.890 4.310 4.380 1,350,038 -0.20(-4.37%)
Jul 27, 2020 4.650 4.790 4.350 4.580 472,206 -0.10(-2.14%)
Jul 24, 2020 5.090 5.120 4.650 4.680 368,000 -0.38(-7.51%)
Jul 23, 2020 5.070 5.340 4.950 5.060 406,517 -0.02(-0.39%)
Jul 22, 2020 5.080 5.240 4.970 5.080 309,962 -0.14(-2.68%)
Jul 21, 2020 5.100 5.400 4.900 5.220 509,804 +0.17(+3.37%)
Jul 20, 2020 5.380 5.460 4.900 5.050 814,371 -0.44(-8.01%)
Jul 17, 2020 5.100 5.659 5.020 5.490 3,045,500 +0.79(+16.81%)
Jul 16, 2020 4.780 4.920 4.630 4.700 770,152 -0.17(-3.49%)
Jul 15, 2020 4.760 4.950 4.680 4.870 301,996 +0.14(+2.96%)
Jul 14, 2020 4.390 4.750 4.360 4.730 285,109 +0.39(+8.99%)
Jul 13, 2020 4.710 4.750 4.300 4.340 428,128 -0.39(-8.25%)
Jul 10, 2020 4.600 4.980 4.420 4.730 358,700 +0.16(+3.50%)
Jul 09, 2020 4.710 4.810 4.510 4.570 224,867 -0.08(-1.72%)
Jul 08, 2020 4.820 4.890 4.490 4.650 321,518 -0.08(-1.69%)
Jul 07, 2020 4.550 4.850 4.320 4.730 336,302 +0.18(+3.96%)
Jul 06, 2020 4.500 4.630 4.170 4.550 250,699 +0.16(+3.64%)
Jul 02, 2020 4.590 4.690 4.370 4.390 464,400 -0.16(-3.52%)
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.