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 (%)
May 28, 2021 3.420 3.500 3.360 3.380 173,717 -0.03(-0.88%)
May 27, 2021 3.330 3.500 3.330 3.410 330,436 +0.08(+2.40%)
May 26, 2021 3.160 3.350 3.120 3.330 88,559 +0.22(+7.07%)
May 25, 2021 3.260 3.320 3.110 3.110 127,236 -0.16(-4.89%)
May 24, 2021 3.330 3.399 3.260 3.270 143,266 -0.06(-1.80%)
May 21, 2021 3.330 3.440 3.232 3.330 298,210 +0.04(+1.22%)
May 20, 2021 3.190 3.290 3.170 3.290 183,782 +0.10(+3.13%)
May 19, 2021 3.080 3.240 3.050 3.190 160,662 -0.01(-0.31%)
May 18, 2021 3.060 3.260 3.040 3.200 263,038 +0.14(+4.58%)
May 17, 2021 2.910 3.090 2.880 3.060 234,453 +0.18(+6.25%)
May 14, 2021 2.860 2.990 2.720 2.880 251,536 +0.08(+2.86%)
May 13, 2021 2.900 3.060 2.680 2.800 493,687 -0.09(-3.11%)
May 12, 2021 2.910 3.110 2.890 2.890 214,516 -0.09(-3.02%)
May 11, 2021 2.720 3.270 2.650 2.980 699,779 +0.23(+8.36%)
May 10, 2021 2.740 2.900 2.640 2.750 271,178 +0.00(+0.00%)
May 07, 2021 2.700 2.830 2.680 2.750 303,039 +0.05(+1.85%)
May 06, 2021 2.760 2.817 2.650 2.700 432,158 -0.06(-2.17%)
May 05, 2021 3.000 3.020 2.750 2.760 700,233 -0.26(-8.61%)
May 04, 2021 3.200 3.200 2.910 3.020 486,359 -0.18(-5.63%)
May 03, 2021 3.060 3.200 2.990 3.200 812,753 +0.17(+5.61%)
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%)
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.