Indicators

Phasebio Pharmaceuticals Inc (NQ: PHAS )

0.0701 UNCHANGED

Last Price Updated: 4:00 PM EDT, Nov 2, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.090	1.260	1.090	1.210	276,227	+0.11(+10.00%)
Apr 28, 2022	1.110	1.140	0.9900	1.100	1,026,884	-0.01(-0.90%)
Apr 27, 2022	1.120	1.168	1.080	1.110	222,908	-0.01(-0.89%)
Apr 26, 2022	1.380	1.380	1.050	1.120	1,120,463	-0.27(-19.42%)
Apr 25, 2022	1.340	1.440	1.300	1.390	617,086	+0.04(+2.96%)
Apr 22, 2022	1.290	1.380	1.273	1.350	186,757	+0.06(+4.65%)
Apr 21, 2022	1.300	1.340	1.260	1.290	255,246	+0.01(+0.78%)
Apr 20, 2022	1.340	1.350	1.250	1.280	158,626	-0.06(-4.48%)
Apr 19, 2022	1.220	1.370	1.180	1.340	274,586	+0.11(+8.94%)
Apr 18, 2022	1.230	1.250	1.210	1.230	184,637	-0.04(-3.15%)
Apr 14, 2022	1.510	1.559	1.240	1.270	428,154	-0.25(-16.45%)
Apr 13, 2022	1.620	1.620	1.430	1.520	388,453	-0.07(-4.40%)
Apr 12, 2022	1.460	1.690	1.450	1.590	755,361	+0.14(+9.66%)
Apr 11, 2022	1.400	1.500	1.330	1.450	470,857	+0.10(+7.41%)
Apr 08, 2022	1.300	1.400	1.280	1.350	594,585	+0.05(+3.85%)
Apr 07, 2022	1.120	1.320	1.120	1.300	1,023,055	+0.18(+16.07%)
Apr 06, 2022	1.100	1.140	1.080	1.120	468,200	+0.02(+1.82%)
Apr 05, 2022	1.190	1.190	1.090	1.100	620,891	-0.08(-6.78%)
Apr 04, 2022	1.210	1.330	1.170	1.180	2,828,910	-0.03(-2.48%)

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.