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 29, 2019 3.190 3.430 3.123 3.260 114,600 +0.07(+2.19%)
Nov 27, 2019 3.210 3.300 3.060 3.190 239,200 -0.05(-1.54%)
Nov 26, 2019 3.450 3.540 3.170 3.240 279,271 -0.21(-6.09%)
Nov 25, 2019 3.510 3.750 3.410 3.450 312,513 -0.02(-0.58%)
Nov 22, 2019 3.410 3.580 3.360 3.470 238,400 +0.08(+2.36%)
Nov 21, 2019 3.600 3.800 3.350 3.390 245,566 -0.20(-5.57%)
Nov 20, 2019 3.450 3.840 3.410 3.590 673,350 +0.24(+7.16%)
Nov 19, 2019 3.260 3.420 3.200 3.350 494,668 +0.10(+3.08%)
Nov 18, 2019 3.510 3.554 3.170 3.250 204,499 -0.29(-8.19%)
Nov 15, 2019 3.520 3.570 3.260 3.540 197,000 +0.18(+5.36%)
Nov 14, 2019 3.840 3.940 3.310 3.360 426,777 -0.55(-14.07%)
Nov 13, 2019 3.880 3.910 3.610 3.910 179,026 +0.26(+7.12%)
Nov 12, 2019 3.930 3.980 3.630 3.650 251,514 -0.22(-5.68%)
Nov 11, 2019 3.970 4.060 3.830 3.870 113,341 -0.09(-2.27%)
Nov 08, 2019 4.100 4.120 3.910 3.960 143,100 -0.12(-2.94%)
Nov 07, 2019 4.200 4.270 3.930 4.080 130,792 -0.09(-2.16%)
Nov 06, 2019 4.140 4.250 4.010 4.170 184,179 +0.07(+1.71%)
Nov 05, 2019 4.070 4.270 4.010 4.100 251,529 +0.02(+0.49%)
Nov 04, 2019 4.340 4.340 4.060 4.080 103,714 -0.21(-4.90%)
Nov 01, 2019 4.140 4.400 4.100 4.290 131,800 +0.18(+4.38%)
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%)
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.