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 (%)
Oct 30, 2020 2.880 2.915 2.670 2.730 154,000 -0.17(-5.86%)
Oct 29, 2020 2.750 3.010 2.710 2.900 161,452 +0.16(+5.84%)
Oct 28, 2020 2.800 2.840 2.600 2.740 221,724 -0.11(-3.86%)
Oct 27, 2020 2.910 3.000 2.825 2.850 205,788 -0.08(-2.73%)
Oct 26, 2020 3.100 3.170 2.880 2.930 234,276 -0.17(-5.33%)
Oct 23, 2020 3.210 3.400 3.050 3.095 615,400 -0.32(-9.50%)
Oct 22, 2020 3.430 3.470 3.400 3.420 61,129 -0.03(-0.87%)
Oct 21, 2020 3.530 3.560 3.419 3.450 46,721 -0.08(-2.27%)
Oct 20, 2020 3.670 3.720 3.400 3.530 121,979 -0.13(-3.55%)
Oct 19, 2020 3.490 3.700 3.450 3.660 200,402 +0.22(+6.40%)
Oct 16, 2020 3.380 3.540 3.380 3.440 94,000 +0.04(+1.18%)
Oct 15, 2020 3.430 3.490 3.320 3.400 79,936 -0.05(-1.45%)
Oct 14, 2020 3.700 3.750 3.450 3.450 130,702 -0.24(-6.50%)
Oct 13, 2020 3.600 3.720 3.570 3.690 80,005 +0.08(+2.22%)
Oct 12, 2020 3.740 3.740 3.520 3.610 135,429 -0.11(-2.96%)
Oct 09, 2020 3.650 3.760 3.590 3.720 137,300 +0.11(+3.05%)
Oct 08, 2020 3.490 3.670 3.420 3.610 168,156 +0.13(+3.74%)
Oct 07, 2020 3.340 3.500 3.290 3.480 137,932 +0.14(+4.19%)
Oct 06, 2020 3.420 3.480 3.330 3.340 101,655 -0.04(-1.18%)
Oct 05, 2020 3.360 3.440 3.250 3.380 198,631 +0.02(+0.60%)
Oct 02, 2020 3.400 3.480 3.300 3.360 96,400 -0.13(-3.72%)
Oct 01, 2020 3.560 3.560 3.440 3.490 115,310 -0.02(-0.57%)
Sep 30, 2020 3.510 3.540 3.320 3.510 121,826 +0.03(+0.86%)
Sep 29, 2020 3.360 3.510 3.340 3.480 131,686 +0.12(+3.57%)
Sep 28, 2020 3.500 3.572 3.290 3.360 138,619 -0.06(-1.75%)
Sep 25, 2020 3.170 3.440 3.126 3.420 85,000 +0.24(+7.55%)
Sep 24, 2020 3.340 3.340 3.030 3.180 304,355 -0.11(-3.34%)
Sep 23, 2020 3.410 3.490 3.280 3.290 144,107 -0.12(-3.52%)
Sep 22, 2020 3.430 3.440 3.270 3.410 120,695 +0.00(+0.00%)
Sep 21, 2020 3.650 3.710 3.350 3.410 248,331 -0.24(-6.58%)
Sep 18, 2020 3.590 3.660 3.450 3.650 184,600 +0.13(+3.69%)
Sep 17, 2020 3.460 3.680 3.330 3.520 182,306 +0.03(+0.86%)
Sep 16, 2020 3.620 3.632 3.470 3.490 180,854 -0.04(-1.13%)
Sep 15, 2020 3.510 3.600 3.440 3.530 137,275 +0.08(+2.32%)
Sep 14, 2020 3.250 3.580 3.240 3.450 223,631 +0.28(+8.83%)
Sep 11, 2020 3.350 3.380 3.150 3.170 165,100 -0.15(-4.52%)
Sep 10, 2020 3.300 3.500 3.230 3.320 274,088 +0.10(+3.11%)
Sep 09, 2020 3.460 3.490 3.090 3.220 494,450 -0.18(-5.29%)
Sep 08, 2020 3.260 3.480 3.180 3.400 402,646 +0.12(+3.66%)
Sep 04, 2020 3.390 3.420 3.175 3.280 360,100 -0.07(-2.09%)
Sep 03, 2020 3.600 3.710 3.350 3.350 438,621 -0.28(-7.71%)
Sep 02, 2020 3.680 3.700 3.550 3.630 258,728 -0.09(-2.42%)
Sep 01, 2020 3.840 3.860 3.620 3.720 243,195 -0.14(-3.63%)
Aug 31, 2020 3.830 3.920 3.720 3.860 157,074 +0.01(+0.26%)
Aug 28, 2020 3.770 3.920 3.725 3.850 196,600 +0.08(+2.12%)
Aug 27, 2020 4.030 4.060 3.650 3.770 317,629 -0.29(-7.14%)
Aug 26, 2020 3.810 4.070 3.750 4.060 425,621 +0.26(+6.84%)
Aug 25, 2020 3.520 3.850 3.520 3.800 239,501 +0.28(+7.95%)
Aug 24, 2020 3.750 3.810 3.510 3.520 465,511 -0.27(-7.12%)
Aug 21, 2020 3.850 3.863 3.730 3.790 330,500 -0.08(-2.07%)
Aug 20, 2020 3.920 3.950 3.850 3.870 242,248 -0.04(-1.02%)
Aug 19, 2020 3.890 4.000 3.890 3.910 197,891 +0.01(+0.26%)
Aug 18, 2020 3.920 4.010 3.860 3.900 688,105 +0.02(+0.52%)
Aug 17, 2020 4.030 4.080 3.850 3.880 596,576 -0.14(-3.48%)
Aug 14, 2020 4.100 4.150 3.888 4.020 451,700 -0.10(-2.43%)
Aug 13, 2020 4.070 4.300 3.990 4.120 418,477 +0.04(+0.98%)
Aug 12, 2020 3.910 4.150 3.740 4.080 625,760 +0.17(+4.35%)
Aug 11, 2020 4.300 4.300 3.890 3.910 650,751 -0.32(-7.57%)
Aug 10, 2020 4.150 4.290 4.040 4.230 383,637 +0.18(+4.44%)
Aug 07, 2020 4.250 4.280 3.810 4.050 720,900 -0.19(-4.48%)
Aug 06, 2020 4.330 4.380 4.210 4.240 343,290 -0.08(-1.85%)
Aug 05, 2020 4.130 4.450 4.110 4.320 373,347 +0.22(+5.37%)
Aug 04, 2020 4.300 4.390 4.060 4.100 446,409 -0.18(-4.21%)
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.