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 (%)
Aug 30, 2019 8.950 9.230 8.250 8.640 64,800 -0.26(-2.92%)
Aug 29, 2019 9.500 9.546 8.640 8.900 91,870 -0.54(-5.72%)
Aug 28, 2019 8.050 9.820 7.710 9.440 200,523 +1.37(+16.98%)
Aug 27, 2019 7.980 8.700 7.960 8.070 55,452 +0.08(+1.00%)
Aug 26, 2019 7.630 8.220 7.410 7.990 38,219 +0.44(+5.83%)
Aug 23, 2019 7.900 8.050 7.410 7.550 63,700 -0.39(-4.91%)
Aug 22, 2019 8.600 8.745 7.940 7.940 53,964 -0.65(-7.57%)
Aug 21, 2019 8.400 8.880 8.257 8.590 75,928 +0.21(+2.51%)
Aug 20, 2019 7.400 8.490 7.400 8.380 86,981 +0.90(+12.03%)
Aug 19, 2019 7.480 7.640 7.360 7.480 50,682 +0.09(+1.22%)
Aug 16, 2019 7.140 7.540 6.740 7.390 304,800 +0.28(+3.94%)
Aug 15, 2019 7.420 7.650 7.050 7.110 117,741 -0.31(-4.18%)
Aug 14, 2019 7.790 8.210 7.070 7.420 203,844 -0.34(-4.38%)
Aug 13, 2019 7.280 7.840 7.280 7.760 91,692 +0.46(+6.30%)
Aug 12, 2019 7.900 7.900 7.200 7.300 111,827 -0.64(-8.06%)
Aug 09, 2019 8.130 8.460 7.680 7.940 107,200 -0.19(-2.34%)
Aug 08, 2019 7.360 8.320 7.300 8.130 129,381 +0.89(+12.29%)
Aug 07, 2019 7.120 7.470 7.000 7.240 88,675 -0.03(-0.41%)
Aug 06, 2019 7.350 7.610 7.120 7.270 49,550 -0.09(-1.22%)
Aug 05, 2019 7.460 7.510 7.070 7.360 119,569 -0.32(-4.17%)
Aug 02, 2019 7.780 7.937 7.322 7.680 72,000 -0.17(-2.17%)
Aug 01, 2019 7.780 8.240 7.750 7.850 91,022 +0.04(+0.51%)
Jul 31, 2019 8.320 8.430 7.580 7.810 160,116 -0.47(-5.68%)
Jul 30, 2019 7.640 8.410 7.250 8.280 203,596 +0.54(+6.98%)
Jul 29, 2019 8.560 8.650 7.080 7.740 385,223 -0.84(-9.79%)
Jul 26, 2019 9.010 9.149 8.350 8.580 142,800 -0.35(-3.92%)
Jul 25, 2019 9.390 9.474 8.799 8.930 104,734 -0.45(-4.80%)
Jul 24, 2019 9.460 9.570 9.120 9.380 55,873 -0.08(-0.85%)
Jul 23, 2019 9.850 9.850 9.230 9.460 59,904 -0.34(-3.47%)
Jul 22, 2019 10.00 10.26 9.720 9.800 96,332 -0.23(-2.29%)
Jul 19, 2019 10.37 10.40 9.970 10.03 67,100 -0.34(-3.28%)
Jul 18, 2019 10.21 10.50 10.15 10.37 63,984 +0.20(+1.97%)
Jul 17, 2019 10.66 10.74 10.13 10.17 66,213 -0.55(-5.13%)
Jul 16, 2019 10.72 10.98 10.37 10.72 86,075 -0.03(-0.28%)
Jul 15, 2019 11.23 11.55 10.70 10.75 102,374 -0.47(-4.19%)
Jul 12, 2019 11.39 11.49 10.83 11.22 121,900 -0.14(-1.23%)
Jul 11, 2019 11.59 11.64 10.80 11.36 206,029 -0.30(-2.57%)
Jul 10, 2019 11.99 12.22 11.15 11.66 156,007 -0.27(-2.26%)
Jul 09, 2019 12.09 12.34 11.81 11.93 104,442 -0.20(-1.65%)
Jul 08, 2019 12.80 12.95 11.60 12.13 152,550 -0.79(-6.11%)
Jul 05, 2019 13.62 13.72 12.80 12.92 97,500 -0.73(-5.35%)
Jul 03, 2019 13.50 13.95 13.27 13.65 117,400 -0.10(-0.73%)
Jul 02, 2019 13.87 13.95 13.37 13.75 126,320 -0.22(-1.57%)
Jul 01, 2019 13.29 14.08 13.07 13.97 340,910 +0.85(+6.48%)
Jun 28, 2019 12.90 13.19 12.68 13.12 1,727,300 +0.35(+2.74%)
Jun 27, 2019 12.91 13.02 12.45 12.77 103,397 -0.10(-0.78%)
Jun 26, 2019 12.44 12.94 12.19 12.87 107,078 +0.45(+3.62%)
Jun 25, 2019 11.59 12.61 11.43 12.42 118,990 +0.75(+6.43%)
Jun 24, 2019 12.50 12.50 11.59 11.67 167,969 -0.87(-6.94%)
Jun 21, 2019 11.88 12.76 11.47 12.54 223,700 +0.60(+5.03%)
Jun 20, 2019 12.40 12.89 11.88 11.94 160,022 -0.26(-2.13%)
Jun 19, 2019 13.70 13.82 12.15 12.20 256,982 -1.11(-8.34%)
Jun 18, 2019 13.60 14.08 12.54 13.31 570,128 +1.04(+8.48%)
Jun 17, 2019 11.55 12.41 11.41 12.27 254,816 +0.65(+5.59%)
Jun 14, 2019 11.93 12.53 11.36 11.62 64,800 -0.36(-3.01%)
Jun 13, 2019 11.23 12.43 10.81 11.98 111,534 +0.78(+6.96%)
Jun 12, 2019 10.70 11.45 10.24 11.20 108,183 +0.51(+4.77%)
Jun 11, 2019 11.11 11.22 10.42 10.69 60,469 -0.32(-2.91%)
Jun 10, 2019 10.83 11.23 10.21 11.01 79,355 +0.26(+2.42%)
Jun 07, 2019 10.60 10.90 10.36 10.75 65,500 +0.17(+1.61%)
Jun 06, 2019 11.22 11.28 10.44 10.58 125,083 -0.72(-6.37%)
Jun 05, 2019 11.25 11.51 10.91 11.30 81,373 +0.13(+1.16%)
Jun 04, 2019 11.00 11.45 10.60 11.17 152,100 +0.34(+3.14%)
Jun 03, 2019 10.70 11.09 10.31 10.83 79,672 +0.15(+1.40%)
May 31, 2019 11.02 11.81 10.51 10.68 67,700 -0.51(-4.56%)
May 30, 2019 11.48 11.70 11.07 11.19 73,253 -0.35(-3.03%)
May 29, 2019 11.46 11.95 10.98 11.54 137,881 -0.02(-0.17%)
May 28, 2019 10.56 11.63 10.56 11.56 206,803 +1.04(+9.89%)
May 24, 2019 9.970 10.66 9.850 10.52 126,700 +0.65(+6.59%)
May 23, 2019 10.49 10.50 9.540 9.870 116,724 -0.71(-6.71%)
May 22, 2019 10.50 11.06 10.45 10.58 152,783 -0.06(-0.56%)
May 21, 2019 10.66 11.08 10.53 10.64 179,833 +0.02(+0.19%)
May 20, 2019 10.57 10.86 10.02 10.62 230,248 -0.13(-1.21%)
May 17, 2019 10.89 10.89 10.15 10.75 252,600 -0.10(-0.92%)
May 16, 2019 11.50 11.60 10.55 10.85 375,028 -0.82(-7.03%)
May 15, 2019 13.13 13.14 11.44 11.67 402,248 -1.46(-11.12%)
May 14, 2019 13.48 13.96 13.10 13.13 192,664 -0.59(-4.30%)
May 13, 2019 13.19 14.00 13.01 13.72 384,141 +0.34(+2.54%)
May 10, 2019 13.59 13.64 12.88 13.38 207,200 +0.15(+1.13%)
May 09, 2019 13.11 13.45 13.00 13.23 176,671 -0.06(-0.45%)
May 08, 2019 12.83 13.50 12.75 13.29 180,038 +0.42(+3.26%)
May 07, 2019 13.23 13.45 12.75 12.87 156,632 -0.47(-3.52%)
May 06, 2019 13.13 13.59 12.74 13.34 75,227 +0.09(+0.68%)
May 03, 2019 13.34 13.66 13.07 13.25 111,200 -0.13(-0.97%)
May 02, 2019 13.23 13.70 13.12 13.38 45,506 +0.15(+1.13%)
May 01, 2019 13.09 13.58 13.05 13.23 103,175 +0.13(+0.99%)
Apr 30, 2019 13.75 14.00 13.00 13.10 170,529 -0.65(-4.73%)
Apr 29, 2019 13.82 14.00 13.31 13.75 134,979 +0.02(+0.15%)
Apr 26, 2019 13.70 13.96 13.16 13.73 341,100 +0.04(+0.29%)
Apr 25, 2019 12.82 13.90 12.58 13.69 263,506 +0.91(+7.12%)
Apr 24, 2019 12.80 13.15 12.50 12.78 323,232 +0.00(+0.00%)
Apr 23, 2019 13.77 13.80 12.78 12.78 364,823 -1.10(-7.93%)
Apr 22, 2019 12.82 13.91 12.60 13.88 239,398 +1.06(+8.27%)
Apr 18, 2019 14.07 14.07 12.68 12.82 261,800 -1.28(-9.08%)
Apr 17, 2019 14.43 14.43 13.66 14.10 196,344 -0.40(-2.76%)
Apr 16, 2019 13.45 14.50 13.05 14.50 589,513 +1.24(+9.35%)
Apr 15, 2019 14.48 14.55 13.18 13.26 653,898 -1.40(-9.55%)
Apr 12, 2019 13.40 14.70 12.63 14.66 2,253,300 +1.15(+8.51%)
Apr 11, 2019 12.50 14.25 12.34 13.51 820,197 +0.63(+4.89%)
Apr 10, 2019 13.85 14.45 12.60 12.88 1,368,646 -1.73(-11.84%)
Apr 09, 2019 15.76 16.65 14.05 14.61 7,832,612 +2.04(+16.23%)
Apr 08, 2019 10.76 12.75 10.60 12.57 891,348 +1.84(+17.15%)
Apr 05, 2019 10.47 10.90 10.04 10.73 55,500 +0.36(+3.47%)
Apr 04, 2019 10.22 11.18 9.451 10.37 346,475 +0.01(+0.10%)
Apr 03, 2019 12.06 12.25 10.30 10.36 275,309 -1.64(-13.67%)
Apr 02, 2019 11.13 12.04 11.03 12.00 324,018 -0.38(-3.07%)
Apr 01, 2019 9.580 13.40 9.580 12.38 1,488,424 +2.87(+30.18%)
Mar 29, 2019 8.660 9.600 8.650 9.510 167,900 +0.85(+9.82%)
Mar 28, 2019 8.060 8.820 8.030 8.660 85,788 +0.24(+2.85%)
Mar 27, 2019 7.900 8.630 7.860 8.420 268,584 -0.68(-7.47%)
Mar 26, 2019 6.850 9.170 6.850 9.100 447,144 +2.25(+32.85%)
Mar 25, 2019 6.750 6.950 6.290 6.850 172,581 +0.10(+1.48%)
Mar 22, 2019 6.140 6.800 6.116 6.750 187,000 +0.51(+8.17%)
Mar 21, 2019 6.150 6.240 5.900 6.240 138,895 +0.01(+0.16%)
Mar 20, 2019 6.100 6.290 5.750 6.230 181,023 +0.03(+0.48%)
Mar 19, 2019 5.620 6.290 5.470 6.200 695,701 -0.03(-0.48%)
Mar 18, 2019 7.000 8.880 5.460 6.230 6,766,391 +2.51(+67.47%)
Mar 15, 2019 3.350 3.949 3.220 3.720 620,300 +0.42(+12.73%)
Mar 14, 2019 3.100 3.622 3.100 3.300 145,312 +0.25(+8.20%)
Mar 13, 2019 2.730 3.210 2.730 3.050 228,688 +0.35(+12.96%)
Mar 12, 2019 2.950 2.950 2.560 2.700 40,370 -0.20(-6.90%)
Mar 11, 2019 2.850 2.980 2.850 2.900 11,626 +0.10(+3.57%)
Mar 08, 2019 3.010 3.010 2.776 2.800 27,700 -0.20(-6.67%)
Mar 07, 2019 3.050 3.147 3.000 3.000 10,333 -0.02(-0.66%)
Mar 06, 2019 3.080 3.184 3.020 3.020 4,967 +0.01(+0.33%)
Mar 05, 2019 3.160 3.160 3.000 3.010 6,002 -0.10(-3.22%)
Mar 04, 2019 3.110 3.150 3.105 3.110 2,094 +0.06(+1.97%)
Mar 01, 2019 3.100 3.190 3.000 3.050 35,000 -0.11(-3.45%)
Feb 28, 2019 3.200 3.200 3.158 3.159 2,535 +0.01(+0.28%)
Feb 27, 2019 3.140 3.150 3.100 3.150 8,115 +0.10(+3.28%)
Feb 26, 2019 3.000 3.168 3.000 3.050 14,979 -0.05(-1.61%)
Feb 25, 2019 3.090 3.181 3.060 3.100 3,544 +0.03(+0.98%)
Feb 22, 2019 3.135 3.150 3.010 3.070 7,000 +0.07(+2.40%)
Feb 21, 2019 2.965 2.998 2.965 2.998 940 +0.02(+0.60%)
Feb 20, 2019 3.100 3.100 2.980 2.980 4,786 -0.17(-5.40%)
Feb 19, 2019 3.060 3.150 3.000 3.150 2,067 +0.15(+5.00%)
Feb 15, 2019 3.040 3.180 3.000 3.000 6,000 +0.00(+0.00%)
Feb 14, 2019 2.970 3.080 2.950 3.000 4,883 +0.01(+0.33%)
Feb 13, 2019 3.010 3.060 2.900 2.990 14,165 -0.01(-0.33%)
Feb 12, 2019 3.090 3.135 3.000 3.000 4,730 -0.05(-1.64%)
Feb 11, 2019 3.060 3.100 3.015 3.050 3,562 -0.12(-3.79%)
Feb 08, 2019 3.060 3.170 3.050 3.170 13,700 +0.05(+1.51%)
Feb 07, 2019 3.030 3.170 3.030 3.123 7,326 +0.09(+3.07%)
Feb 06, 2019 3.200 3.332 3.030 3.030 16,982 -0.16(-5.02%)
Feb 05, 2019 3.210 3.490 3.140 3.190 20,704 -0.01(-0.31%)
Feb 04, 2019 3.210 3.300 3.050 3.200 16,867 +0.00(+0.00%)
Feb 01, 2019 3.290 3.500 3.200 3.200 20,500 -0.10(-3.03%)
Jan 31, 2019 3.650 3.650 3.300 3.300 17,470 -0.25(-7.04%)
Jan 30, 2019 3.520 3.730 3.500 3.550 30,796 -0.15(-4.05%)
Jan 29, 2019 3.800 3.800 3.480 3.700 15,222 -0.10(-2.63%)
Jan 28, 2019 3.810 3.810 3.500 3.800 43,843 +0.00(+0.00%)
Jan 25, 2019 3.570 3.800 3.570 3.800 123,900 +0.32(+9.20%)
Jan 24, 2019 3.550 3.800 3.480 3.480 11,130 +0.08(+2.21%)
Jan 23, 2019 3.580 3.670 3.400 3.405 56,568 -0.25(-6.72%)
Jan 22, 2019 3.804 3.804 3.520 3.650 6,817 -0.13(-3.44%)
Jan 18, 2019 3.970 3.970 3.530 3.780 6,500 -0.12(-3.08%)
Jan 17, 2019 3.750 3.900 3.500 3.900 11,490 +0.15(+4.00%)
Jan 16, 2019 3.700 3.750 3.300 3.750 1,511 +0.08(+2.18%)
Jan 15, 2019 3.590 3.670 3.590 3.670 451 +0.18(+5.16%)
Jan 14, 2019 3.750 3.779 3.420 3.490 7,014 -0.26(-6.93%)
Jan 11, 2019 3.650 3.830 3.650 3.750 3,500 +0.13(+3.59%)
Jan 10, 2019 3.670 3.990 3.620 3.620 46,947 -0.11(-2.95%)
Jan 09, 2019 3.590 3.882 3.590 3.730 12,831 +0.13(+3.61%)
Jan 08, 2019 3.700 3.850 3.170 3.600 10,655 +0.09(+2.56%)
Jan 07, 2019 3.250 3.970 3.250 3.510 38,038 +0.28(+8.67%)
Jan 04, 2019 3.090 3.240 3.090 3.230 16,300 +0.11(+3.53%)
Jan 03, 2019 3.130 3.260 3.030 3.120 13,816 -0.01(-0.48%)
Jan 02, 2019 3.060 3.270 3.030 3.135 11,184 +0.04(+1.46%)
Dec 31, 2018 3.260 3.260 3.010 3.090 85,400 +0.04(+1.31%)
Dec 28, 2018 3.140 3.250 3.010 3.050 71,200 -0.05(-1.61%)
Dec 27, 2018 3.200 3.285 3.100 3.100 38,692 -0.30(-8.82%)
Dec 26, 2018 3.210 3.440 3.210 3.400 25,416 +0.20(+6.25%)
Dec 24, 2018 2.880 3.270 2.640 3.200 14,400 +0.19(+6.31%)
Dec 21, 2018 3.500 3.620 3.010 3.010 95,600 -0.47(-13.51%)
Dec 20, 2018 3.490 3.700 3.320 3.480 44,133 +0.02(+0.58%)
Dec 19, 2018 4.080 4.080 3.460 3.460 144,276 -0.65(-15.82%)
Dec 18, 2018 3.730 4.340 3.730 4.110 33,507 +0.36(+9.60%)
Dec 17, 2018 4.120 4.900 3.720 3.750 37,517 -0.37(-8.98%)
Dec 14, 2018 3.660 4.350 3.660 4.120 43,200 +0.47(+12.88%)
Dec 13, 2018 3.940 3.940 3.510 3.650 25,316 -0.29(-7.36%)
Dec 12, 2018 3.860 3.997 3.860 3.940 7,011 +0.08(+2.07%)
Dec 11, 2018 3.740 3.900 3.740 3.860 9,990 +0.19(+5.18%)
Dec 10, 2018 4.050 4.050 3.670 3.670 31,656 -0.42(-10.27%)
Dec 07, 2018 3.880 4.090 3.700 4.090 26,300 +0.21(+5.41%)
Dec 06, 2018 3.280 3.965 3.200 3.880 72,000 +0.60(+18.29%)
Dec 04, 2018 3.080 3.280 2.800 3.280 57,600 +0.22(+7.19%)
Dec 03, 2018 2.850 3.190 2.760 3.060 77,374 +0.21(+7.37%)
Nov 30, 2018 2.850 3.110 2.850 2.850 78,100 -0.04(-1.38%)
Nov 29, 2018 2.920 2.950 2.850 2.890 46,945 -0.03(-1.03%)
Nov 28, 2018 3.030 3.070 2.880 2.920 61,825 -0.08(-2.67%)
Nov 27, 2018 3.010 3.170 2.850 3.000 63,582 -0.07(-2.28%)
Nov 26, 2018 3.080 3.240 2.952 3.070 13,401 +0.00(+0.00%)
Nov 23, 2018 2.780 3.070 2.760 3.070 7,300 +0.33(+12.04%)
Nov 21, 2018 2.740 2.740 2.740 0 +0.18(+7.03%)
Nov 20, 2018 2.850 3.020 2.550 2.560 84,973 -0.34(-11.72%)
Nov 19, 2018 3.110 3.186 2.826 2.900 50,742 -0.25(-7.94%)
Nov 16, 2018 3.180 3.400 2.790 3.150 24,500 -0.09(-2.78%)
Nov 15, 2018 3.700 3.850 3.050 3.240 89,375 -0.47(-12.67%)
Nov 14, 2018 4.020 4.330 3.410 3.710 62,730 -0.38(-9.29%)
Nov 13, 2018 4.810 4.898 4.030 4.090 86,730 -0.65(-13.71%)
Nov 12, 2018 5.010 5.190 4.720 4.740 24,692 -0.27(-5.39%)
Nov 09, 2018 5.000 5.030 5.000 5.010 30,000 +0.00(+0.00%)
Nov 08, 2018 5.010 5.190 5.000 5.010 33,503 -0.10(-1.96%)
Nov 07, 2018 5.020 5.110 4.809 5.110 49,601 +0.11(+2.20%)
Nov 06, 2018 5.050 5.050 5.000 5.000 12,498 -0.09(-1.77%)
Nov 05, 2018 5.080 5.250 5.000 5.090 37,228 +0.03(+0.59%)
Nov 02, 2018 5.200 5.270 5.000 5.060 92,700 -0.10(-1.94%)
Nov 01, 2018 5.350 5.350 5.000 5.160 107,969 +0.06(+1.18%)
Oct 31, 2018 5.300 6.000 5.080 5.100 137,492 -0.26(-4.85%)
Oct 30, 2018 5.080 5.390 5.060 5.360 151,749 +0.34(+6.77%)
Oct 29, 2018 5.000 5.250 4.995 5.020 194,041 +0.02(+0.40%)
Oct 26, 2018 5.000 5.075 4.800 5.000 77,400 +0.00(+0.00%)
Oct 25, 2018 5.250 5.250 5.000 5.000 35,668 -0.04(-0.79%)
Oct 24, 2018 5.010 5.060 5.000 5.040 54,682 +0.04(+0.80%)
Oct 23, 2018 5.000 5.040 5.000 5.000 50,844 +0.00(+0.00%)
Oct 22, 2018 5.000 5.130 5.000 5.000 68,354 +0.00(+0.00%)
Oct 19, 2018 5.090 5.090 5.000 5.000 215,900 +0.00(+0.00%)
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.