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 31, 2019 4.050 4.130 3.990 4.110 93,218 +0.04(+0.98%)
Oct 30, 2019 4.190 4.190 3.910 4.070 153,311 -0.13(-3.10%)
Oct 29, 2019 4.090 4.260 3.950 4.200 108,073 +0.11(+2.69%)
Oct 28, 2019 4.280 4.370 4.030 4.090 133,196 -0.18(-4.22%)
Oct 25, 2019 3.890 4.340 3.826 4.270 250,700 +0.38(+9.77%)
Oct 24, 2019 4.160 4.230 3.790 3.890 226,101 -0.24(-5.81%)
Oct 23, 2019 4.150 4.400 4.050 4.130 157,043 -0.03(-0.72%)
Oct 22, 2019 4.140 4.330 4.060 4.160 139,154 +0.04(+0.97%)
Oct 21, 2019 4.040 4.250 3.950 4.120 113,036 +0.12(+3.00%)
Oct 18, 2019 4.050 4.170 3.960 4.000 164,800 -0.04(-0.99%)
Oct 17, 2019 3.990 4.290 3.970 4.040 217,494 +0.08(+2.02%)
Oct 16, 2019 4.280 4.450 3.920 3.960 392,691 -0.33(-7.69%)
Oct 15, 2019 4.030 4.460 3.960 4.290 164,687 +0.34(+8.61%)
Oct 14, 2019 4.180 4.200 3.900 3.950 138,982 -0.21(-5.05%)
Oct 11, 2019 4.140 4.348 4.120 4.160 111,500 +0.08(+1.96%)
Oct 10, 2019 3.960 4.190 3.850 4.080 136,052 +0.18(+4.62%)
Oct 09, 2019 4.080 4.160 3.720 3.900 266,254 -0.12(-2.99%)
Oct 08, 2019 4.090 4.165 3.970 4.020 223,982 -0.15(-3.60%)
Oct 07, 2019 4.190 4.269 4.000 4.170 151,768 -0.09(-2.11%)
Oct 04, 2019 4.200 4.330 3.980 4.260 164,800 +0.06(+1.43%)
Oct 03, 2019 4.160 4.260 4.037 4.200 173,960 +0.17(+4.22%)
Oct 02, 2019 3.860 4.100 3.720 4.030 204,167 +0.15(+3.87%)
Oct 01, 2019 4.190 4.270 3.818 3.880 275,319 -0.29(-6.95%)
Sep 30, 2019 4.520 4.640 4.060 4.170 480,637 -0.36(-7.85%)
Sep 27, 2019 4.500 4.640 4.250 4.525 428,000 -0.02(-0.55%)
Sep 26, 2019 4.800 4.920 4.330 4.550 1,334,107 -0.29(-5.99%)
Sep 25, 2019 4.680 5.240 4.410 4.840 8,532,345 +0.33(+7.32%)
Sep 24, 2019 4.300 4.300 3.850 4.510 273,801 +0.23(+5.37%)
Sep 23, 2019 4.690 4.860 4.270 4.280 187,146 -0.47(-9.89%)
Sep 20, 2019 4.850 5.020 4.560 4.750 177,400 -0.10(-2.06%)
Sep 19, 2019 4.920 5.070 4.800 4.850 90,303 -0.09(-1.82%)
Sep 18, 2019 4.760 4.960 4.540 4.940 167,745 +0.19(+4.00%)
Sep 17, 2019 5.020 5.050 4.550 4.750 264,947 -0.26(-5.19%)
Sep 16, 2019 5.150 5.300 4.960 5.010 202,149 -0.36(-6.70%)
Sep 13, 2019 5.100 5.440 5.080 5.370 270,200 +0.24(+4.68%)
Sep 12, 2019 5.690 5.860 5.090 5.130 301,832 -0.48(-8.56%)
Sep 11, 2019 5.320 5.770 5.240 5.610 398,932 +0.41(+7.88%)
Sep 10, 2019 5.020 5.310 4.840 5.200 195,006 +0.16(+3.17%)
Sep 09, 2019 5.070 5.190 4.800 5.040 296,450 -0.01(-0.20%)
Sep 06, 2019 6.300 6.340 4.940 5.050 570,200 -1.22(-19.46%)
Sep 05, 2019 6.960 7.100 6.250 6.270 182,620 -0.48(-7.11%)
Sep 04, 2019 7.380 7.610 6.590 6.750 168,694 -0.63(-8.54%)
Sep 03, 2019 8.510 8.630 7.320 7.380 179,460 -1.26(-14.58%)
Aug 30, 2019 8.950 9.230 8.250 8.640 64,800 -0.26(-2.92%)
Aug 29, 2019 9.500 9.546 8.640 8.900 91,870 -0.54(-5.72%)
Aug 28, 2019 8.050 9.820 7.710 9.440 200,523 +1.37(+16.98%)
Aug 27, 2019 7.980 8.700 7.960 8.070 55,452 +0.08(+1.00%)
Aug 26, 2019 7.630 8.220 7.410 7.990 38,219 +0.44(+5.83%)
Aug 23, 2019 7.900 8.050 7.410 7.550 63,700 -0.39(-4.91%)
Aug 22, 2019 8.600 8.745 7.940 7.940 53,964 -0.65(-7.57%)
Aug 21, 2019 8.400 8.880 8.257 8.590 75,928 +0.21(+2.51%)
Aug 20, 2019 7.400 8.490 7.400 8.380 86,981 +0.90(+12.03%)
Aug 19, 2019 7.480 7.640 7.360 7.480 50,682 +0.09(+1.22%)
Aug 16, 2019 7.140 7.540 6.740 7.390 304,800 +0.28(+3.94%)
Aug 15, 2019 7.420 7.650 7.050 7.110 117,741 -0.31(-4.18%)
Aug 14, 2019 7.790 8.210 7.070 7.420 203,844 -0.34(-4.38%)
Aug 13, 2019 7.280 7.840 7.280 7.760 91,692 +0.46(+6.30%)
Aug 12, 2019 7.900 7.900 7.200 7.300 111,827 -0.64(-8.06%)
Aug 09, 2019 8.130 8.460 7.680 7.940 107,200 -0.19(-2.34%)
Aug 08, 2019 7.360 8.320 7.300 8.130 129,381 +0.89(+12.29%)
Aug 07, 2019 7.120 7.470 7.000 7.240 88,675 -0.03(-0.41%)
Aug 06, 2019 7.350 7.610 7.120 7.270 49,550 -0.09(-1.22%)
Aug 05, 2019 7.460 7.510 7.070 7.360 119,569 -0.32(-4.17%)
Aug 02, 2019 7.780 7.937 7.322 7.680 72,000 -0.17(-2.17%)
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.