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 30, 2020 3.780 3.830 3.740 3.800 232,146 +0.02(+0.53%)
Nov 27, 2020 3.720 3.790 3.690 3.780 108,200 +0.09(+2.44%)
Nov 25, 2020 3.610 3.740 3.610 3.690 175,200 +0.12(+3.36%)
Nov 24, 2020 3.660 3.710 3.450 3.570 719,706 -0.11(-2.99%)
Nov 23, 2020 3.450 3.770 3.450 3.680 170,717 +0.15(+4.25%)
Nov 20, 2020 3.630 3.680 3.480 3.530 122,200 -0.15(-4.08%)
Nov 19, 2020 3.580 3.700 3.580 3.680 70,756 +0.11(+3.08%)
Nov 18, 2020 3.660 3.750 3.550 3.570 160,295 -0.05(-1.38%)
Nov 17, 2020 3.560 3.680 3.480 3.620 139,237 +0.06(+1.69%)
Nov 16, 2020 3.710 3.740 3.460 3.560 149,782 -0.10(-2.73%)
Nov 13, 2020 3.690 3.740 3.450 3.660 221,500 -0.01(-0.27%)
Nov 12, 2020 3.600 3.710 3.530 3.670 137,435 +0.09(+2.51%)
Nov 11, 2020 3.440 3.590 3.360 3.580 100,929 +0.17(+4.99%)
Nov 10, 2020 3.370 3.550 3.290 3.410 137,419 +0.04(+1.19%)
Nov 09, 2020 3.360 3.600 3.340 3.370 175,620 +0.02(+0.60%)
Nov 06, 2020 3.300 3.450 3.130 3.350 181,300 +0.05(+1.52%)
Nov 05, 2020 3.240 3.380 3.070 3.300 153,940 +0.13(+4.10%)
Nov 04, 2020 3.030 3.182 3.025 3.170 138,014 +0.16(+5.32%)
Nov 03, 2020 2.870 3.070 2.799 3.010 228,408 +0.17(+5.99%)
Nov 02, 2020 2.840 2.930 2.710 2.840 200,270 +0.11(+4.03%)
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%)
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.