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 30, 2018 2.850 3.110 2.850 2.850 78,100 -0.04(-1.38%)
Nov 29, 2018 2.920 2.950 2.850 2.890 46,945 -0.03(-1.03%)
Nov 28, 2018 3.030 3.070 2.880 2.920 61,825 -0.08(-2.67%)
Nov 27, 2018 3.010 3.170 2.850 3.000 63,582 -0.07(-2.28%)
Nov 26, 2018 3.080 3.240 2.952 3.070 13,401 +0.00(+0.00%)
Nov 23, 2018 2.780 3.070 2.760 3.070 7,300 +0.33(+12.04%)
Nov 21, 2018 2.740 2.740 2.740 0 +0.18(+7.03%)
Nov 20, 2018 2.850 3.020 2.550 2.560 84,973 -0.34(-11.72%)
Nov 19, 2018 3.110 3.186 2.826 2.900 50,742 -0.25(-7.94%)
Nov 16, 2018 3.180 3.400 2.790 3.150 24,500 -0.09(-2.78%)
Nov 15, 2018 3.700 3.850 3.050 3.240 89,375 -0.47(-12.67%)
Nov 14, 2018 4.020 4.330 3.410 3.710 62,730 -0.38(-9.29%)
Nov 13, 2018 4.810 4.898 4.030 4.090 86,730 -0.65(-13.71%)
Nov 12, 2018 5.010 5.190 4.720 4.740 24,692 -0.27(-5.39%)
Nov 09, 2018 5.000 5.030 5.000 5.010 30,000 +0.00(+0.00%)
Nov 08, 2018 5.010 5.190 5.000 5.010 33,503 -0.10(-1.96%)
Nov 07, 2018 5.020 5.110 4.809 5.110 49,601 +0.11(+2.20%)
Nov 06, 2018 5.050 5.050 5.000 5.000 12,498 -0.09(-1.77%)
Nov 05, 2018 5.080 5.250 5.000 5.090 37,228 +0.03(+0.59%)
Nov 02, 2018 5.200 5.270 5.000 5.060 92,700 -0.10(-1.94%)
Nov 01, 2018 5.350 5.350 5.000 5.160 107,969 +0.06(+1.18%)
Oct 31, 2018 5.300 6.000 5.080 5.100 137,492 -0.26(-4.85%)
Oct 30, 2018 5.080 5.390 5.060 5.360 151,749 +0.34(+6.77%)
Oct 29, 2018 5.000 5.250 4.995 5.020 194,041 +0.02(+0.40%)
Oct 26, 2018 5.000 5.075 4.800 5.000 77,400 +0.00(+0.00%)
Oct 25, 2018 5.250 5.250 5.000 5.000 35,668 -0.04(-0.79%)
Oct 24, 2018 5.010 5.060 5.000 5.040 54,682 +0.04(+0.80%)
Oct 23, 2018 5.000 5.040 5.000 5.000 50,844 +0.00(+0.00%)
Oct 22, 2018 5.000 5.130 5.000 5.000 68,354 +0.00(+0.00%)
Oct 19, 2018 5.090 5.090 5.000 5.000 215,900 +0.00(+0.00%)
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.