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 (%)
Nov 02, 2022 0.0701 0 -0.02(-26.21%)
Nov 01, 2022 0.1250 0.1250 0.0768 0.0950 26,857,952 -0.01(-8.12%)
Oct 31, 2022 0.1112 0.1260 0.0990 0.1034 4,644,555 -0.00(-3.36%)
Oct 28, 2022 0.1398 0.1398 0.1010 0.1070 3,652,517 -0.02(-18.82%)
Oct 27, 2022 0.1215 0.1440 0.1211 0.1318 3,234,496 +0.01(+8.30%)
Oct 26, 2022 0.1271 0.1348 0.1211 0.1217 4,406,286 -0.01(-9.85%)
Oct 25, 2022 0.1549 0.1549 0.1300 0.1350 9,872,228 -0.01(-4.19%)
Oct 24, 2022 0.1805 0.2091 0.1200 0.1409 7,505,872 -0.06(-28.87%)
Oct 21, 2022 0.1990 0.2000 0.1878 0.1981 348,377 +0.00(+0.25%)
Oct 20, 2022 0.1910 0.2024 0.1899 0.1976 283,414 +0.01(+3.78%)
Oct 19, 2022 0.2100 0.2100 0.1880 0.1904 295,463 -0.00(-2.36%)
Oct 18, 2022 0.2000 0.2058 0.1856 0.1950 574,933 -0.00(-1.02%)
Oct 17, 2022 0.2140 0.2140 0.1906 0.1970 413,319 -0.01(-5.11%)
Oct 14, 2022 0.2010 0.2250 0.1938 0.2076 783,653 +0.01(+3.28%)
Oct 13, 2022 0.1900 0.2040 0.1810 0.2010 1,433,024 +0.01(+5.51%)
Oct 12, 2022 0.1811 0.1950 0.1800 0.1905 947,363 +0.01(+5.19%)
Oct 11, 2022 0.1890 0.1900 0.1800 0.1811 470,748 -0.00(-0.33%)
Oct 10, 2022 0.2000 0.2000 0.1811 0.1817 1,358,601 -0.00(-0.11%)
Oct 07, 2022 0.1950 0.1950 0.1800 0.1819 539,581 -0.01(-5.90%)
Oct 06, 2022 0.1800 0.2000 0.1770 0.1933 846,298 +0.01(+5.40%)
Oct 05, 2022 0.1950 0.1989 0.1800 0.1834 1,370,421 -0.01(-2.71%)
Oct 04, 2022 0.1990 0.2180 0.1828 0.1885 1,251,096 +0.01(+3.86%)
Oct 03, 2022 0.1803 0.2200 0.1694 0.1815 1,878,286 +0.01(+3.13%)
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%)
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.