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 (%)
Apr 30, 2019 13.75 14.00 13.00 13.10 170,529 -0.65(-4.73%)
Apr 29, 2019 13.82 14.00 13.31 13.75 134,979 +0.02(+0.15%)
Apr 26, 2019 13.70 13.96 13.16 13.73 341,100 +0.04(+0.29%)
Apr 25, 2019 12.82 13.90 12.58 13.69 263,506 +0.91(+7.12%)
Apr 24, 2019 12.80 13.15 12.50 12.78 323,232 +0.00(+0.00%)
Apr 23, 2019 13.77 13.80 12.78 12.78 364,823 -1.10(-7.93%)
Apr 22, 2019 12.82 13.91 12.60 13.88 239,398 +1.06(+8.27%)
Apr 18, 2019 14.07 14.07 12.68 12.82 261,800 -1.28(-9.08%)
Apr 17, 2019 14.43 14.43 13.66 14.10 196,344 -0.40(-2.76%)
Apr 16, 2019 13.45 14.50 13.05 14.50 589,513 +1.24(+9.35%)
Apr 15, 2019 14.48 14.55 13.18 13.26 653,898 -1.40(-9.55%)
Apr 12, 2019 13.40 14.70 12.63 14.66 2,253,300 +1.15(+8.51%)
Apr 11, 2019 12.50 14.25 12.34 13.51 820,197 +0.63(+4.89%)
Apr 10, 2019 13.85 14.45 12.60 12.88 1,368,646 -1.73(-11.84%)
Apr 09, 2019 15.76 16.65 14.05 14.61 7,832,612 +2.04(+16.23%)
Apr 08, 2019 10.76 12.75 10.60 12.57 891,348 +1.84(+17.15%)
Apr 05, 2019 10.47 10.90 10.04 10.73 55,500 +0.36(+3.47%)
Apr 04, 2019 10.22 11.18 9.451 10.37 346,475 +0.01(+0.10%)
Apr 03, 2019 12.06 12.25 10.30 10.36 275,309 -1.64(-13.67%)
Apr 02, 2019 11.13 12.04 11.03 12.00 324,018 -0.38(-3.07%)
Apr 01, 2019 9.580 13.40 9.580 12.38 1,488,424 +2.87(+30.18%)
Mar 29, 2019 8.660 9.600 8.650 9.510 167,900 +0.85(+9.82%)
Mar 28, 2019 8.060 8.820 8.030 8.660 85,788 +0.24(+2.85%)
Mar 27, 2019 7.900 8.630 7.860 8.420 268,584 -0.68(-7.47%)
Mar 26, 2019 6.850 9.170 6.850 9.100 447,144 +2.25(+32.85%)
Mar 25, 2019 6.750 6.950 6.290 6.850 172,581 +0.10(+1.48%)
Mar 22, 2019 6.140 6.800 6.116 6.750 187,000 +0.51(+8.17%)
Mar 21, 2019 6.150 6.240 5.900 6.240 138,895 +0.01(+0.16%)
Mar 20, 2019 6.100 6.290 5.750 6.230 181,023 +0.03(+0.48%)
Mar 19, 2019 5.620 6.290 5.470 6.200 695,701 -0.03(-0.48%)
Mar 18, 2019 7.000 8.880 5.460 6.230 6,766,391 +2.51(+67.47%)
Mar 15, 2019 3.350 3.949 3.220 3.720 620,300 +0.42(+12.73%)
Mar 14, 2019 3.100 3.622 3.100 3.300 145,312 +0.25(+8.20%)
Mar 13, 2019 2.730 3.210 2.730 3.050 228,688 +0.35(+12.96%)
Mar 12, 2019 2.950 2.950 2.560 2.700 40,370 -0.20(-6.90%)
Mar 11, 2019 2.850 2.980 2.850 2.900 11,626 +0.10(+3.57%)
Mar 08, 2019 3.010 3.010 2.776 2.800 27,700 -0.20(-6.67%)
Mar 07, 2019 3.050 3.147 3.000 3.000 10,333 -0.02(-0.66%)
Mar 06, 2019 3.080 3.184 3.020 3.020 4,967 +0.01(+0.33%)
Mar 05, 2019 3.160 3.160 3.000 3.010 6,002 -0.10(-3.22%)
Mar 04, 2019 3.110 3.150 3.105 3.110 2,094 +0.06(+1.97%)
Mar 01, 2019 3.100 3.190 3.000 3.050 35,000 -0.11(-3.45%)
Feb 28, 2019 3.200 3.200 3.158 3.159 2,535 +0.01(+0.28%)
Feb 27, 2019 3.140 3.150 3.100 3.150 8,115 +0.10(+3.28%)
Feb 26, 2019 3.000 3.168 3.000 3.050 14,979 -0.05(-1.61%)
Feb 25, 2019 3.090 3.181 3.060 3.100 3,544 +0.03(+0.98%)
Feb 22, 2019 3.135 3.150 3.010 3.070 7,000 +0.07(+2.40%)
Feb 21, 2019 2.965 2.998 2.965 2.998 940 +0.02(+0.60%)
Feb 20, 2019 3.100 3.100 2.980 2.980 4,786 -0.17(-5.40%)
Feb 19, 2019 3.060 3.150 3.000 3.150 2,067 +0.15(+5.00%)
Feb 15, 2019 3.040 3.180 3.000 3.000 6,000 +0.00(+0.00%)
Feb 14, 2019 2.970 3.080 2.950 3.000 4,883 +0.01(+0.33%)
Feb 13, 2019 3.010 3.060 2.900 2.990 14,165 -0.01(-0.33%)
Feb 12, 2019 3.090 3.135 3.000 3.000 4,730 -0.05(-1.64%)
Feb 11, 2019 3.060 3.100 3.015 3.050 3,562 -0.12(-3.79%)
Feb 08, 2019 3.060 3.170 3.050 3.170 13,700 +0.05(+1.51%)
Feb 07, 2019 3.030 3.170 3.030 3.123 7,326 +0.09(+3.07%)
Feb 06, 2019 3.200 3.332 3.030 3.030 16,982 -0.16(-5.02%)
Feb 05, 2019 3.210 3.490 3.140 3.190 20,704 -0.01(-0.31%)
Feb 04, 2019 3.210 3.300 3.050 3.200 16,867 +0.00(+0.00%)
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.