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%)
Jan 02, 2020 6.200 6.250 5.420 5.710 603,615 -0.40(-6.55%)
Dec 31, 2019 5.830 6.600 5.760 6.110 603,200 +0.37(+6.45%)
Dec 30, 2019 6.090 6.190 5.670 5.740 447,197 -0.45(-7.27%)
Dec 27, 2019 6.250 6.650 6.090 6.190 525,900 -0.17(-2.75%)
Dec 26, 2019 7.490 7.490 6.200 6.365 1,325,135 -0.98(-13.40%)
Dec 24, 2019 6.580 7.350 6.570 7.350 551,200 +0.80(+12.30%)
Dec 23, 2019 6.190 6.640 5.460 6.545 776,160 +0.33(+5.39%)
Dec 20, 2019 6.020 7.000 5.370 6.210 2,693,600 +0.07(+1.14%)
Dec 19, 2019 4.750 6.360 4.480 6.140 2,830,789 +1.42(+30.08%)
Dec 18, 2019 3.700 4.950 3.660 4.720 1,590,098 +1.02(+27.57%)
Dec 17, 2019 3.760 3.870 3.450 3.700 207,649 -0.10(-2.63%)
Dec 16, 2019 3.400 4.050 3.350 3.800 462,557 +0.43(+12.76%)
Dec 13, 2019 3.960 3.960 3.322 3.370 405,200 -0.49(-12.69%)
Dec 12, 2019 3.280 3.890 3.240 3.860 547,360 +0.59(+18.04%)
Dec 11, 2019 3.380 3.380 3.220 3.270 120,318 -0.05(-1.51%)
Dec 10, 2019 3.220 3.330 3.170 3.320 136,612 +0.11(+3.43%)
Dec 09, 2019 3.400 3.450 3.210 3.210 103,980 -0.13(-3.89%)
Dec 06, 2019 3.240 3.450 3.210 3.340 207,500 +0.11(+3.41%)
Dec 05, 2019 3.260 3.330 3.210 3.230 181,184 -0.04(-1.22%)
Dec 04, 2019 3.530 3.560 3.220 3.270 347,136 -0.19(-5.49%)
Dec 03, 2019 3.240 3.520 3.190 3.460 245,102 +0.21(+6.46%)
Dec 02, 2019 3.380 3.400 3.160 3.250 181,846 -0.01(-0.31%)
Nov 29, 2019 3.190 3.430 3.123 3.260 114,600 +0.07(+2.19%)
Nov 27, 2019 3.210 3.300 3.060 3.190 239,200 -0.05(-1.54%)
Nov 26, 2019 3.450 3.540 3.170 3.240 279,271 -0.21(-6.09%)
Nov 25, 2019 3.510 3.750 3.410 3.450 312,513 -0.02(-0.58%)
Nov 22, 2019 3.410 3.580 3.360 3.470 238,400 +0.08(+2.36%)
Nov 21, 2019 3.600 3.800 3.350 3.390 245,566 -0.20(-5.57%)
Nov 20, 2019 3.450 3.840 3.410 3.590 673,350 +0.24(+7.16%)
Nov 19, 2019 3.260 3.420 3.200 3.350 494,668 +0.10(+3.08%)
Nov 18, 2019 3.510 3.554 3.170 3.250 204,499 -0.29(-8.19%)
Nov 15, 2019 3.520 3.570 3.260 3.540 197,000 +0.18(+5.36%)
Nov 14, 2019 3.840 3.940 3.310 3.360 426,777 -0.55(-14.07%)
Nov 13, 2019 3.880 3.910 3.610 3.910 179,026 +0.26(+7.12%)
Nov 12, 2019 3.930 3.980 3.630 3.650 251,514 -0.22(-5.68%)
Nov 11, 2019 3.970 4.060 3.830 3.870 113,341 -0.09(-2.27%)
Nov 08, 2019 4.100 4.120 3.910 3.960 143,100 -0.12(-2.94%)
Nov 07, 2019 4.200 4.270 3.930 4.080 130,792 -0.09(-2.16%)
Nov 06, 2019 4.140 4.250 4.010 4.170 184,179 +0.07(+1.71%)
Nov 05, 2019 4.070 4.270 4.010 4.100 251,529 +0.02(+0.49%)
Nov 04, 2019 4.340 4.340 4.060 4.080 103,714 -0.21(-4.90%)
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.