Indicators

Phasebio Pharmaceuticals Inc (NQ: PHAS )

0.0701 UNCHANGED

Last Price Updated: 4:00 PM EDT, Nov 2, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.