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 (%)
May 31, 2019 11.02 11.81 10.51 10.68 67,700 -0.51(-4.56%)
May 30, 2019 11.48 11.70 11.07 11.19 73,253 -0.35(-3.03%)
May 29, 2019 11.46 11.95 10.98 11.54 137,881 -0.02(-0.17%)
May 28, 2019 10.56 11.63 10.56 11.56 206,803 +1.04(+9.89%)
May 24, 2019 9.970 10.66 9.850 10.52 126,700 +0.65(+6.59%)
May 23, 2019 10.49 10.50 9.540 9.870 116,724 -0.71(-6.71%)
May 22, 2019 10.50 11.06 10.45 10.58 152,783 -0.06(-0.56%)
May 21, 2019 10.66 11.08 10.53 10.64 179,833 +0.02(+0.19%)
May 20, 2019 10.57 10.86 10.02 10.62 230,248 -0.13(-1.21%)
May 17, 2019 10.89 10.89 10.15 10.75 252,600 -0.10(-0.92%)
May 16, 2019 11.50 11.60 10.55 10.85 375,028 -0.82(-7.03%)
May 15, 2019 13.13 13.14 11.44 11.67 402,248 -1.46(-11.12%)
May 14, 2019 13.48 13.96 13.10 13.13 192,664 -0.59(-4.30%)
May 13, 2019 13.19 14.00 13.01 13.72 384,141 +0.34(+2.54%)
May 10, 2019 13.59 13.64 12.88 13.38 207,200 +0.15(+1.13%)
May 09, 2019 13.11 13.45 13.00 13.23 176,671 -0.06(-0.45%)
May 08, 2019 12.83 13.50 12.75 13.29 180,038 +0.42(+3.26%)
May 07, 2019 13.23 13.45 12.75 12.87 156,632 -0.47(-3.52%)
May 06, 2019 13.13 13.59 12.74 13.34 75,227 +0.09(+0.68%)
May 03, 2019 13.34 13.66 13.07 13.25 111,200 -0.13(-0.97%)
May 02, 2019 13.23 13.70 13.12 13.38 45,506 +0.15(+1.13%)
May 01, 2019 13.09 13.58 13.05 13.23 103,175 +0.13(+0.99%)
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%)
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.