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 (%)
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.