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%)
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.