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 (%)
Apr 30, 2021 3.030 3.090 2.980 3.030 618,200 -0.02(-0.66%)
Apr 29, 2021 3.140 3.170 2.980 3.050 313,801 -0.07(-2.24%)
Apr 28, 2021 3.040 3.210 2.960 3.120 504,387 +0.08(+2.63%)
Apr 27, 2021 3.120 3.170 3.020 3.040 315,948 -0.07(-2.25%)
Apr 26, 2021 3.040 3.250 3.020 3.110 330,421 +0.08(+2.64%)
Apr 23, 2021 3.020 3.100 2.970 3.030 576,900 +0.03(+1.00%)
Apr 22, 2021 3.010 3.110 2.960 3.000 657,050 +0.04(+1.35%)
Apr 21, 2021 3.040 3.110 2.940 2.960 634,161 -0.10(-3.27%)
Apr 20, 2021 3.170 3.230 3.020 3.060 469,644 -0.13(-4.08%)
Apr 19, 2021 3.170 3.270 3.020 3.190 290,998 -0.01(-0.31%)
Apr 16, 2021 3.200 3.240 3.080 3.200 468,800 +0.01(+0.31%)
Apr 15, 2021 3.350 3.350 3.110 3.190 441,114 -0.12(-3.63%)
Apr 14, 2021 3.270 3.400 3.260 3.310 265,875 +0.03(+0.91%)
Apr 13, 2021 3.210 3.320 3.190 3.280 186,769 +0.08(+2.50%)
Apr 12, 2021 3.290 3.360 3.180 3.200 248,088 -0.11(-3.32%)
Apr 09, 2021 3.280 3.350 3.210 3.310 135,800 +0.00(+0.00%)
Apr 08, 2021 3.180 3.330 3.130 3.310 265,458 +0.16(+5.08%)
Apr 07, 2021 3.250 3.280 3.150 3.150 408,819 -0.09(-2.78%)
Apr 06, 2021 3.440 3.460 3.230 3.240 475,495 -0.22(-6.36%)
Apr 05, 2021 3.420 3.500 3.350 3.460 421,096 +0.08(+2.37%)
Apr 01, 2021 3.450 3.560 3.370 3.380 552,900 -0.08(-2.31%)
Mar 31, 2021 3.210 3.460 3.210 3.460 409,995 +0.21(+6.46%)
Mar 30, 2021 3.330 3.370 3.150 3.250 475,727 -0.06(-1.81%)
Mar 29, 2021 3.510 3.520 3.300 3.310 460,075 -0.11(-3.22%)
Mar 26, 2021 3.620 3.750 3.380 3.420 575,500 -0.06(-1.72%)
Mar 25, 2021 3.280 3.570 3.280 3.480 561,535 +0.20(+6.10%)
Mar 24, 2021 3.610 3.680 3.260 3.280 988,153 -0.35(-9.64%)
Mar 23, 2021 3.860 3.910 3.610 3.630 543,312 -0.25(-6.44%)
Mar 22, 2021 3.870 3.960 3.670 3.880 1,246,804 +0.10(+2.65%)
Mar 19, 2021 3.940 4.070 3.720 3.780 1,267,000 -0.10(-2.58%)
Mar 18, 2021 3.710 4.470 3.700 3.880 5,067,370 -0.43(-9.98%)
Mar 17, 2021 4.270 4.460 4.150 4.310 789,526 -0.28(-6.10%)
Mar 16, 2021 4.030 5.750 3.850 4.590 9,228,518 +0.58(+14.46%)
Mar 15, 2021 4.350 4.460 3.960 4.010 432,412 -0.33(-7.60%)
Mar 12, 2021 4.350 4.440 4.150 4.340 331,700 -0.11(-2.47%)
Mar 11, 2021 4.180 4.500 4.030 4.450 507,494 +0.38(+9.34%)
Mar 10, 2021 4.020 4.110 3.920 4.070 303,583 +0.07(+1.75%)
Mar 09, 2021 3.720 4.040 3.720 4.000 920,958 +0.34(+9.29%)
Mar 08, 2021 3.580 3.790 3.560 3.660 127,723 +0.08(+2.23%)
Mar 05, 2021 3.600 3.675 3.400 3.580 240,500 -0.08(-2.19%)
Mar 04, 2021 3.750 3.800 3.520 3.660 175,548 -0.09(-2.40%)
Mar 03, 2021 3.830 3.850 3.650 3.750 207,239 -0.06(-1.57%)
Mar 02, 2021 3.800 3.950 3.770 3.810 176,387 -0.04(-1.04%)
Mar 01, 2021 3.950 4.010 3.840 3.850 156,574 -0.03(-0.77%)
Feb 26, 2021 3.950 4.020 3.755 3.880 167,800 -0.01(-0.26%)
Feb 25, 2021 4.230 4.250 3.890 3.890 171,683 -0.23(-5.58%)
Feb 24, 2021 4.130 4.250 4.070 4.120 111,067 +0.10(+2.49%)
Feb 23, 2021 4.240 4.250 3.750 4.020 328,636 -0.32(-7.37%)
Feb 22, 2021 4.480 4.580 4.300 4.340 166,053 -0.14(-3.13%)
Feb 19, 2021 4.690 4.790 4.390 4.480 245,300 +0.13(+2.99%)
Feb 18, 2021 4.750 4.750 4.330 4.350 230,581 -0.37(-7.84%)
Feb 17, 2021 4.870 4.950 4.510 4.720 231,795 -0.15(-3.08%)
Feb 16, 2021 4.800 4.950 4.710 4.870 202,660 +0.04(+0.83%)
Feb 12, 2021 5.080 5.080 4.710 4.830 364,700 -0.14(-2.82%)
Feb 11, 2021 5.440 5.490 4.900 4.970 558,998 -0.58(-10.45%)
Feb 10, 2021 4.600 5.830 4.320 5.550 2,778,531 +1.02(+22.52%)
Feb 09, 2021 4.470 4.680 4.409 4.530 382,411 +0.08(+1.80%)
Feb 08, 2021 4.350 4.540 4.260 4.450 397,344 +0.14(+3.25%)
Feb 05, 2021 4.250 4.330 4.100 4.310 293,400 +0.11(+2.62%)
Feb 04, 2021 4.200 4.250 4.150 4.200 187,871 +0.04(+0.96%)
Feb 03, 2021 4.110 4.200 4.080 4.160 221,074 +0.08(+1.96%)
Feb 02, 2021 3.850 4.080 3.850 4.080 127,735 +0.22(+5.70%)
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.