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 30, 2021 3.620 3.740 3.450 3.510 1,438,636 -0.08(-2.23%)
Jul 29, 2021 3.590 3.650 3.420 3.590 911,873 +0.03(+0.84%)
Jul 28, 2021 3.490 3.720 3.490 3.560 114,032 +0.05(+1.42%)
Jul 27, 2021 3.580 3.580 3.430 3.510 155,087 -0.06(-1.68%)
Jul 26, 2021 3.650 3.690 3.540 3.570 208,472 -0.12(-3.25%)
Jul 23, 2021 3.840 3.850 3.660 3.690 177,029 -0.16(-4.16%)
Jul 22, 2021 3.800 3.850 3.720 3.850 56,534 +0.05(+1.32%)
Jul 21, 2021 3.720 3.865 3.720 3.800 294,172 +0.12(+3.26%)
Jul 20, 2021 3.600 3.750 3.580 3.680 282,181 +0.12(+3.37%)
Jul 19, 2021 3.550 3.650 3.520 3.560 122,558 -0.09(-2.47%)
Jul 16, 2021 3.620 3.800 3.560 3.650 237,398 +0.11(+3.11%)
Jul 15, 2021 3.680 3.689 3.480 3.540 140,997 -0.14(-3.80%)
Jul 14, 2021 3.790 3.830 3.660 3.680 123,138 -0.12(-3.16%)
Jul 13, 2021 3.710 3.840 3.595 3.800 167,272 +0.09(+2.43%)
Jul 12, 2021 3.720 3.780 3.680 3.710 72,067 -0.04(-1.07%)
Jul 09, 2021 3.700 3.800 3.620 3.750 105,391 +0.09(+2.46%)
Jul 08, 2021 3.470 3.705 3.400 3.660 209,733 +0.09(+2.52%)
Jul 07, 2021 3.620 3.667 3.425 3.570 176,426 -0.09(-2.46%)
Jul 06, 2021 3.850 3.900 3.640 3.660 229,390 -0.19(-4.94%)
Jul 02, 2021 3.680 3.865 3.610 3.850 211,719 +0.20(+5.48%)
Jul 01, 2021 3.710 3.780 3.600 3.650 557,374 -0.07(-1.88%)
Jun 30, 2021 3.670 3.730 3.560 3.720 201,754 +0.05(+1.36%)
Jun 29, 2021 3.890 3.890 3.670 3.670 138,411 -0.20(-5.17%)
Jun 28, 2021 3.950 4.040 3.810 3.870 189,646 -0.02(-0.51%)
Jun 25, 2021 3.690 3.980 3.660 3.890 2,488,339 +0.19(+5.14%)
Jun 24, 2021 3.690 3.740 3.600 3.700 318,344 +0.05(+1.37%)
Jun 23, 2021 3.620 3.710 3.560 3.650 217,255 -0.01(-0.27%)
Jun 22, 2021 3.700 3.700 3.530 3.660 290,151 -0.05(-1.35%)
Jun 21, 2021 3.750 3.785 3.560 3.710 399,086 -0.04(-1.07%)
Jun 18, 2021 4.010 4.030 3.730 3.750 887,144 -0.23(-5.78%)
Jun 17, 2021 4.100 4.240 3.860 3.980 2,297,871 +0.03(+0.76%)
Jun 16, 2021 3.760 3.970 3.760 3.950 207,351 +0.21(+5.61%)
Jun 15, 2021 3.860 3.900 3.680 3.740 159,442 -0.10(-2.60%)
Jun 14, 2021 3.720 3.920 3.700 3.840 525,305 +0.14(+3.78%)
Jun 11, 2021 3.760 3.790 3.670 3.700 105,436 -0.04(-1.07%)
Jun 10, 2021 3.790 3.850 3.657 3.740 164,281 -0.04(-1.06%)
Jun 09, 2021 3.810 4.000 3.750 3.780 266,846 +0.00(+0.00%)
Jun 08, 2021 3.800 3.870 3.690 3.780 163,005 +0.03(+0.80%)
Jun 07, 2021 3.610 3.800 3.550 3.750 196,602 +0.16(+4.46%)
Jun 04, 2021 3.540 3.690 3.490 3.590 164,222 +0.06(+1.70%)
Jun 03, 2021 3.460 3.550 3.440 3.530 140,705 +0.01(+0.28%)
Jun 02, 2021 3.270 3.550 3.190 3.520 400,074 +0.27(+8.31%)
Jun 01, 2021 3.380 3.440 3.235 3.250 191,335 -0.13(-3.85%)
May 28, 2021 3.420 3.500 3.360 3.380 173,717 -0.03(-0.88%)
May 27, 2021 3.330 3.500 3.330 3.410 330,436 +0.08(+2.40%)
May 26, 2021 3.160 3.350 3.120 3.330 88,559 +0.22(+7.07%)
May 25, 2021 3.260 3.320 3.110 3.110 127,236 -0.16(-4.89%)
May 24, 2021 3.330 3.399 3.260 3.270 143,266 -0.06(-1.80%)
May 21, 2021 3.330 3.440 3.232 3.330 298,210 +0.04(+1.22%)
May 20, 2021 3.190 3.290 3.170 3.290 183,782 +0.10(+3.13%)
May 19, 2021 3.080 3.240 3.050 3.190 160,662 -0.01(-0.31%)
May 18, 2021 3.060 3.260 3.040 3.200 263,038 +0.14(+4.58%)
May 17, 2021 2.910 3.090 2.880 3.060 234,453 +0.18(+6.25%)
May 14, 2021 2.860 2.990 2.720 2.880 251,536 +0.08(+2.86%)
May 13, 2021 2.900 3.060 2.680 2.800 493,687 -0.09(-3.11%)
May 12, 2021 2.910 3.110 2.890 2.890 214,516 -0.09(-3.02%)
May 11, 2021 2.720 3.270 2.650 2.980 699,779 +0.23(+8.36%)
May 10, 2021 2.740 2.900 2.640 2.750 271,178 +0.00(+0.00%)
May 07, 2021 2.700 2.830 2.680 2.750 303,039 +0.05(+1.85%)
May 06, 2021 2.760 2.817 2.650 2.700 432,158 -0.06(-2.17%)
May 05, 2021 3.000 3.020 2.750 2.760 700,233 -0.26(-8.61%)
May 04, 2021 3.200 3.200 2.910 3.020 486,359 -0.18(-5.63%)
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.