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 (%)
Aug 31, 2022 1.010 1.080 1.000 1.060 95,576 +0.02(+1.92%)
Aug 30, 2022 1.080 1.120 1.000 1.040 162,317 -0.09(-7.96%)
Aug 29, 2022 1.200 1.200 1.090 1.130 116,341 -0.06(-4.64%)
Aug 26, 2022 1.230 1.240 1.180 1.185 53,554 -0.05(-4.44%)
Aug 25, 2022 1.220 1.240 1.170 1.240 57,001 +0.01(+0.81%)
Aug 24, 2022 1.140 1.240 1.140 1.230 113,912 +0.08(+6.96%)
Aug 23, 2022 1.040 1.170 1.040 1.150 95,830 +0.08(+7.48%)
Aug 22, 2022 1.130 1.160 1.033 1.070 245,074 -0.06(-5.31%)
Aug 19, 2022 1.100 1.174 1.100 1.130 144,305 +0.00(+0.00%)
Aug 18, 2022 1.100 1.170 1.100 1.130 215,389 -0.06(-5.04%)
Aug 17, 2022 1.190 1.200 1.130 1.190 82,282 -0.01(-0.83%)
Aug 16, 2022 1.220 1.250 1.080 1.200 234,993 -0.05(-4.00%)
Aug 15, 2022 1.190 1.290 1.150 1.250 102,487 +0.06(+5.04%)
Aug 12, 2022 1.180 1.210 1.140 1.190 126,138 -0.02(-1.65%)
Aug 11, 2022 1.190 1.240 1.180 1.210 148,908 +0.07(+6.14%)
Aug 10, 2022 1.310 1.340 1.020 1.140 716,621 -0.14(-10.94%)
Aug 09, 2022 1.350 1.380 1.220 1.280 132,526 -0.06(-4.48%)
Aug 08, 2022 1.380 1.380 1.290 1.340 169,870 +0.08(+6.35%)
Aug 05, 2022 1.200 1.360 1.200 1.260 133,118 +0.02(+1.61%)
Aug 04, 2022 1.370 1.370 1.200 1.240 263,186 -0.11(-8.15%)
Aug 03, 2022 1.150 1.350 1.150 1.350 352,422 +0.21(+18.42%)
Aug 02, 2022 1.090 1.190 1.090 1.140 110,639 +0.01(+0.88%)
Aug 01, 2022 1.100 1.140 1.090 1.130 101,842 +0.01(+0.89%)
Jul 29, 2022 1.130 1.171 1.080 1.120 190,151 -0.05(-4.27%)
Jul 28, 2022 1.150 1.180 1.080 1.170 312,798 +0.05(+4.46%)
Jul 27, 2022 1.180 1.180 1.100 1.120 256,757 -0.01(-0.88%)
Jul 26, 2022 1.020 1.160 1.020 1.130 209,222 +0.08(+7.62%)
Jul 25, 2022 1.000 1.080 0.9700 1.050 141,000 +0.01(+0.96%)
Jul 22, 2022 1.120 1.150 1.040 1.040 144,525 -0.02(-1.89%)
Jul 21, 2022 1.030 1.100 1.030 1.060 238,096 +0.03(+2.91%)
Jul 20, 2022 0.9690 1.070 0.9222 1.030 112,491 +0.08(+8.24%)
Jul 19, 2022 0.9500 1.080 0.9400 0.9516 172,456 -0.01(-1.07%)
Jul 18, 2022 1.050 1.090 0.9300 0.9619 232,976 -0.02(-2.34%)
Jul 15, 2022 0.9400 1.010 0.9137 0.9849 113,757 +0.04(+4.77%)
Jul 14, 2022 0.9999 1.020 0.9007 0.9401 132,928 -0.07(-6.92%)
Jul 13, 2022 0.8800 1.080 0.8201 1.010 542,389 +0.15(+16.86%)
Jul 12, 2022 0.9681 1.020 0.8521 0.8643 306,578 -0.11(-10.86%)
Jul 11, 2022 1.180 1.190 0.9304 0.9696 732,978 -0.22(-18.52%)
Jul 08, 2022 0.9000 1.270 0.8623 1.190 1,214,732 +0.29(+32.22%)
Jul 07, 2022 0.8500 0.9253 0.7450 0.9000 669,332 +0.10(+12.47%)
Jul 06, 2022 0.6538 0.8980 0.6413 0.8002 727,676 +0.14(+21.43%)
Jul 05, 2022 0.6700 0.6930 0.6200 0.6590 460,488 +0.02(+3.78%)
Jul 01, 2022 0.5900 0.6595 0.5900 0.6350 267,975 +0.04(+5.85%)
Jun 30, 2022 0.5915 0.6666 0.5700 0.5999 785,723 -0.06(-8.73%)
Jun 29, 2022 0.6500 0.6700 0.5900 0.6573 220,002 +0.01(+2.03%)
Jun 28, 2022 0.6984 0.7490 0.6200 0.6442 718,892 -0.05(-7.40%)
Jun 27, 2022 0.6799 0.7330 0.6600 0.6957 596,679 +0.02(+2.32%)
Jun 24, 2022 0.6526 0.7150 0.6498 0.6799 626,389 +0.03(+4.18%)
Jun 23, 2022 0.5900 0.6720 0.5801 0.6526 967,523 +0.07(+11.52%)
Jun 22, 2022 0.6380 0.6790 0.5700 0.5852 577,341 -0.05(-7.68%)
Jun 21, 2022 0.6550 0.7567 0.6201 0.6339 752,881 +0.01(+2.23%)
Jun 17, 2022 0.5190 0.6868 0.5100 0.6201 927,166 +0.10(+19.76%)
Jun 16, 2022 0.6100 0.6100 0.4999 0.5178 1,071,175 -0.09(-14.92%)
Jun 15, 2022 0.6528 0.6846 0.5999 0.6086 555,545 -0.04(-6.53%)
Jun 14, 2022 0.6299 0.6599 0.6299 0.6511 89,650 +0.02(+3.32%)
Jun 13, 2022 0.6500 0.6500 0.5499 0.6302 651,485 -0.02(-3.70%)
Jun 10, 2022 0.7400 0.7800 0.6353 0.6544 465,339 -0.09(-11.73%)
Jun 09, 2022 0.7333 0.7699 0.7333 0.7414 143,950 +0.01(+1.15%)
Jun 08, 2022 0.6600 0.7420 0.6580 0.7330 176,690 +0.07(+11.06%)
Jun 07, 2022 0.7400 0.7614 0.6200 0.6600 922,330 -0.08(-10.42%)
Jun 06, 2022 0.7700 0.8000 0.7210 0.7368 403,936 -0.02(-2.46%)
Jun 03, 2022 0.7886 0.7987 0.7400 0.7554 410,510 -0.01(-1.62%)
Jun 02, 2022 0.7800 0.8299 0.7444 0.7678 596,743 -0.01(-1.56%)
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.