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 (%)
Sep 30, 2022 0.1900 0.2270 0.1700 0.1760 2,203,691 -0.01(-7.37%)
Sep 29, 2022 0.2596 0.2596 0.1701 0.1900 3,959,351 -0.07(-26.07%)
Sep 28, 2022 0.3400 0.3932 0.2449 0.2570 6,545,396 -0.50(-66.18%)
Sep 27, 2022 0.8000 0.8730 0.7600 0.7600 170,760 -0.02(-2.81%)
Sep 26, 2022 0.7970 0.8450 0.7617 0.7820 66,027 -0.02(-1.88%)
Sep 23, 2022 0.8102 0.8520 0.7795 0.7970 137,837 -0.06(-6.58%)
Sep 22, 2022 0.9100 0.9100 0.8105 0.8531 158,243 -0.05(-5.22%)
Sep 21, 2022 0.9420 1.030 0.9000 0.9001 134,148 -0.02(-2.38%)
Sep 20, 2022 0.9750 1.020 0.9211 0.9220 216,538 -0.06(-5.92%)
Sep 19, 2022 1.000 1.030 0.9600 0.9800 81,280 -0.02(-2.00%)
Sep 16, 2022 1.070 1.140 0.9800 1.000 196,984 -0.07(-6.54%)
Sep 15, 2022 1.040 1.100 1.040 1.070 74,096 +0.04(+3.88%)
Sep 14, 2022 1.090 1.190 1.030 1.030 259,747 -0.05(-4.63%)
Sep 13, 2022 1.110 1.130 1.070 1.080 60,714 -0.05(-4.42%)
Sep 12, 2022 1.110 1.180 1.070 1.130 55,577 +0.03(+2.73%)
Sep 09, 2022 1.130 1.200 1.080 1.100 132,109 -0.01(-1.35%)
Sep 08, 2022 1.080 1.140 1.070 1.115 62,592 +0.05(+5.19%)
Sep 07, 2022 1.050 1.100 1.040 1.060 47,529 +0.02(+1.92%)
Sep 06, 2022 1.090 1.170 1.020 1.040 98,567 -0.05(-4.59%)
Sep 02, 2022 1.110 1.180 1.060 1.090 71,551 -0.01(-0.91%)
Sep 01, 2022 1.080 1.130 1.050 1.100 59,917 +0.04(+3.77%)
Aug 31, 2022 1.010 1.080 1.000 1.060 95,576 +0.02(+1.92%)
Aug 30, 2022 1.080 1.120 1.000 1.040 162,317 -0.09(-7.96%)
Aug 29, 2022 1.200 1.200 1.090 1.130 116,341 -0.06(-4.64%)
Aug 26, 2022 1.230 1.240 1.180 1.185 53,554 -0.05(-4.44%)
Aug 25, 2022 1.220 1.240 1.170 1.240 57,001 +0.01(+0.81%)
Aug 24, 2022 1.140 1.240 1.140 1.230 113,912 +0.08(+6.96%)
Aug 23, 2022 1.040 1.170 1.040 1.150 95,830 +0.08(+7.48%)
Aug 22, 2022 1.130 1.160 1.033 1.070 245,074 -0.06(-5.31%)
Aug 19, 2022 1.100 1.174 1.100 1.130 144,305 +0.00(+0.00%)
Aug 18, 2022 1.100 1.170 1.100 1.130 215,389 -0.06(-5.04%)
Aug 17, 2022 1.190 1.200 1.130 1.190 82,282 -0.01(-0.83%)
Aug 16, 2022 1.220 1.250 1.080 1.200 234,993 -0.05(-4.00%)
Aug 15, 2022 1.190 1.290 1.150 1.250 102,487 +0.06(+5.04%)
Aug 12, 2022 1.180 1.210 1.140 1.190 126,138 -0.02(-1.65%)
Aug 11, 2022 1.190 1.240 1.180 1.210 148,908 +0.07(+6.14%)
Aug 10, 2022 1.310 1.340 1.020 1.140 716,621 -0.14(-10.94%)
Aug 09, 2022 1.350 1.380 1.220 1.280 132,526 -0.06(-4.48%)
Aug 08, 2022 1.380 1.380 1.290 1.340 169,870 +0.08(+6.35%)
Aug 05, 2022 1.200 1.360 1.200 1.260 133,118 +0.02(+1.61%)
Aug 04, 2022 1.370 1.370 1.200 1.240 263,186 -0.11(-8.15%)
Aug 03, 2022 1.150 1.350 1.150 1.350 352,422 +0.21(+18.42%)
Aug 02, 2022 1.090 1.190 1.090 1.140 110,639 +0.01(+0.88%)
Aug 01, 2022 1.100 1.140 1.090 1.130 101,842 +0.01(+0.89%)
Jul 29, 2022 1.130 1.171 1.080 1.120 190,151 -0.05(-4.27%)
Jul 28, 2022 1.150 1.180 1.080 1.170 312,798 +0.05(+4.46%)
Jul 27, 2022 1.180 1.180 1.100 1.120 256,757 -0.01(-0.88%)
Jul 26, 2022 1.020 1.160 1.020 1.130 209,222 +0.08(+7.62%)
Jul 25, 2022 1.000 1.080 0.9700 1.050 141,000 +0.01(+0.96%)
Jul 22, 2022 1.120 1.150 1.040 1.040 144,525 -0.02(-1.89%)
Jul 21, 2022 1.030 1.100 1.030 1.060 238,096 +0.03(+2.91%)
Jul 20, 2022 0.9690 1.070 0.9222 1.030 112,491 +0.08(+8.24%)
Jul 19, 2022 0.9500 1.080 0.9400 0.9516 172,456 -0.01(-1.07%)
Jul 18, 2022 1.050 1.090 0.9300 0.9619 232,976 -0.02(-2.34%)
Jul 15, 2022 0.9400 1.010 0.9137 0.9849 113,757 +0.04(+4.77%)
Jul 14, 2022 0.9999 1.020 0.9007 0.9401 132,928 -0.07(-6.92%)
Jul 13, 2022 0.8800 1.080 0.8201 1.010 542,389 +0.15(+16.86%)
Jul 12, 2022 0.9681 1.020 0.8521 0.8643 306,578 -0.11(-10.86%)
Jul 11, 2022 1.180 1.190 0.9304 0.9696 732,978 -0.22(-18.52%)
Jul 08, 2022 0.9000 1.270 0.8623 1.190 1,214,732 +0.29(+32.22%)
Jul 07, 2022 0.8500 0.9253 0.7450 0.9000 669,332 +0.10(+12.47%)
Jul 06, 2022 0.6538 0.8980 0.6413 0.8002 727,676 +0.14(+21.43%)
Jul 05, 2022 0.6700 0.6930 0.6200 0.6590 460,488 +0.02(+3.78%)
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.