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 (%)
Jan 31, 2020 4.860 5.030 4.700 4.980 481,300 +0.12(+2.47%)
Jan 30, 2020 5.070 5.100 4.792 4.860 205,502 -0.21(-4.14%)
Jan 29, 2020 5.270 5.300 5.010 5.070 236,513 -0.19(-3.61%)
Jan 28, 2020 5.300 5.580 5.155 5.260 238,657 +0.04(+0.77%)
Jan 27, 2020 5.100 5.480 5.000 5.220 239,903 -0.07(-1.32%)
Jan 24, 2020 5.750 5.750 5.190 5.290 309,100 -0.48(-8.32%)
Jan 23, 2020 5.430 5.850 5.170 5.770 575,101 +0.31(+5.68%)
Jan 22, 2020 5.650 5.730 5.330 5.460 254,956 -0.17(-3.02%)
Jan 21, 2020 5.830 5.940 5.500 5.630 349,552 -0.22(-3.76%)
Jan 17, 2020 6.060 6.130 5.670 5.850 512,300 -0.15(-2.50%)
Jan 16, 2020 5.410 6.180 5.310 6.000 696,372 +0.72(+13.64%)
Jan 15, 2020 5.570 5.880 5.210 5.280 451,315 -0.29(-5.21%)
Jan 14, 2020 6.110 6.300 5.470 5.570 667,664 -0.44(-7.32%)
Jan 13, 2020 6.700 6.700 5.950 6.010 753,410 -0.78(-11.49%)
Jan 10, 2020 7.010 8.490 5.940 6.790 5,581,300 +1.14(+20.18%)
Jan 09, 2020 5.630 5.860 5.400 5.650 334,376 +0.15(+2.73%)
Jan 08, 2020 5.550 5.610 5.040 5.500 560,479 -0.07(-1.26%)
Jan 07, 2020 5.280 5.610 5.150 5.570 485,740 +0.35(+6.70%)
Jan 06, 2020 5.210 5.750 5.040 5.220 622,590 -0.08(-1.51%)
Jan 03, 2020 5.630 5.739 5.200 5.300 299,400 -0.41(-7.18%)
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.