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%)
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.