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 (%)
Jan 29, 2021	3.790	3.960	3.700	3.850	173,600	+0.11(+2.94%)
Jan 28, 2021	3.930	3.930	3.620	3.740	284,906	-0.15(-3.86%)
Jan 27, 2021	4.010	4.100	3.830	3.890	328,655	-0.23(-5.58%)
Jan 26, 2021	4.330	4.370	4.070	4.120	300,346	-0.21(-4.85%)
Jan 25, 2021	4.330	4.360	4.140	4.330	146,465	+0.00(+0.00%)
Jan 22, 2021	4.160	4.380	4.160	4.330	233,600	+0.14(+3.34%)
Jan 21, 2021	4.000	4.250	4.000	4.190	340,944	+0.22(+5.54%)
Jan 20, 2021	4.210	4.240	3.940	3.970	316,635	-0.24(-5.70%)
Jan 19, 2021	4.130	4.350	4.090	4.210	243,773	+0.10(+2.56%)
Jan 15, 2021	4.400	4.450	4.030	4.105	432,700	-0.14(-3.41%)
Jan 14, 2021	4.000	4.380	4.000	4.250	548,678	+0.27(+6.78%)
Jan 13, 2021	4.170	4.170	3.960	3.980	182,263	-0.12(-2.93%)
Jan 12, 2021	4.060	4.160	4.010	4.100	268,229	+0.05(+1.23%)
Jan 11, 2021	4.000	4.100	3.890	4.050	206,128	+0.00(+0.00%)
Jan 08, 2021	4.150	4.230	3.950	4.050	263,400	+0.00(+0.00%)
Jan 07, 2021	3.760	4.120	3.760	4.050	337,135	+0.33(+8.87%)
Jan 06, 2021	3.810	3.900	3.660	3.720	450,507	-0.09(-2.36%)
Jan 05, 2021	3.740	4.124	3.680	3.810	422,640	+0.08(+2.14%)

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.