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, 2022 0.7800 0.8080 0.7600 0.7729 185,951 -0.01(-0.86%)
May 27, 2022 0.7700 0.8200 0.7373 0.7796 290,357 +0.01(+1.59%)
May 26, 2022 0.7700 0.7999 0.7399 0.7674 302,868 +0.01(+0.91%)
May 25, 2022 0.7700 0.8000 0.7444 0.7605 379,517 -0.00(-0.56%)
May 24, 2022 0.8050 0.8098 0.7500 0.7648 433,558 -0.04(-5.18%)
May 23, 2022 0.7919 0.8500 0.7899 0.8066 156,564 +0.01(+0.64%)
May 20, 2022 0.8481 0.8813 0.7499 0.8015 1,051,079 -0.04(-4.80%)
May 19, 2022 0.8200 0.9500 0.8075 0.8419 528,615 +0.03(+3.70%)
May 18, 2022 0.8800 0.9000 0.8000 0.8119 757,357 -0.09(-10.30%)
May 17, 2022 0.9500 0.9892 0.8933 0.9051 1,011,701 -0.02(-2.67%)
May 16, 2022 1.080 1.080 0.9120 0.9299 974,372 -0.10(-9.72%)
May 13, 2022 1.050 1.110 0.9900 1.030 596,340 +0.02(+1.98%)
May 12, 2022 0.9900 1.020 0.9662 1.010 153,546 +0.02(+2.21%)
May 11, 2022 1.080 1.130 0.9802 0.9882 507,514 -0.11(-10.16%)
May 10, 2022 1.000 1.170 0.9900 1.100 642,573 +0.13(+13.39%)
May 09, 2022 1.010 1.030 0.9700 0.9701 474,774 -0.08(-7.61%)
May 06, 2022 1.100 1.120 0.9900 1.050 1,068,849 -0.05(-4.55%)
May 05, 2022 1.150 1.190 1.020 1.100 566,625 -0.11(-9.09%)
May 04, 2022 1.190 1.250 1.000 1.210 1,069,447 +0.01(+0.83%)
May 03, 2022 1.250 1.320 1.170 1.200 205,287 -0.04(-3.23%)
May 02, 2022 1.210 1.260 1.160 1.240 400,055 +0.03(+2.48%)
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%)
Apr 01, 2022 1.320 1.340 1.200 1.210 1,193,075 -0.11(-8.33%)
Mar 31, 2022 1.460 1.540 1.310 1.320 1,026,894 -0.15(-10.20%)
Mar 30, 2022 1.670 1.730 1.450 1.470 2,411,541 -0.21(-12.50%)
Mar 29, 2022 1.170 1.940 1.160 1.680 11,454,322 +0.53(+46.09%)
Mar 28, 2022 1.140 1.240 1.100 1.150 291,953 +0.01(+0.88%)
Mar 25, 2022 1.110 1.190 1.080 1.140 598,309 -0.06(-5.00%)
Mar 24, 2022 1.440 1.520 1.130 1.200 865,266 -0.21(-14.89%)
Mar 23, 2022 1.220 1.440 1.220 1.410 470,474 +0.21(+17.50%)
Mar 22, 2022 1.170 1.260 1.169 1.200 372,527 +0.04(+3.45%)
Mar 21, 2022 1.170 1.198 1.130 1.160 86,177 +0.02(+1.75%)
Mar 18, 2022 1.060 1.200 1.060 1.140 620,010 +0.05(+4.59%)
Mar 17, 2022 1.010 1.150 0.9964 1.090 1,251,755 +0.09(+9.00%)
Mar 16, 2022 1.000 1.070 0.9685 1.000 937,138 +0.03(+3.00%)
Mar 15, 2022 1.040 1.110 0.9709 0.9709 241,604 -0.02(-1.93%)
Mar 14, 2022 1.070 1.070 0.9632 0.9900 365,539 -0.08(-7.48%)
Mar 11, 2022 1.080 1.140 1.060 1.070 186,917 -0.01(-0.93%)
Mar 10, 2022 1.110 1.118 1.070 1.080 67,106 -0.05(-4.42%)
Mar 09, 2022 1.090 1.160 1.080 1.130 104,791 +0.06(+5.61%)
Mar 08, 2022 1.120 1.198 1.070 1.070 135,638 -0.03(-2.73%)
Mar 07, 2022 1.100 1.130 1.062 1.100 106,473 +0.00(+0.00%)
Mar 04, 2022 1.070 1.120 1.060 1.100 161,913 +0.04(+3.77%)
Mar 03, 2022 1.170 1.187 1.060 1.060 186,028 -0.09(-7.83%)
Mar 02, 2022 1.180 1.190 1.100 1.150 88,402 -0.01(-0.86%)
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.