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 (%)
Feb 26, 2021 3.950 4.020 3.755 3.880 167,800 -0.01(-0.26%)
Feb 25, 2021 4.230 4.250 3.890 3.890 171,683 -0.23(-5.58%)
Feb 24, 2021 4.130 4.250 4.070 4.120 111,067 +0.10(+2.49%)
Feb 23, 2021 4.240 4.250 3.750 4.020 328,636 -0.32(-7.37%)
Feb 22, 2021 4.480 4.580 4.300 4.340 166,053 -0.14(-3.13%)
Feb 19, 2021 4.690 4.790 4.390 4.480 245,300 +0.13(+2.99%)
Feb 18, 2021 4.750 4.750 4.330 4.350 230,581 -0.37(-7.84%)
Feb 17, 2021 4.870 4.950 4.510 4.720 231,795 -0.15(-3.08%)
Feb 16, 2021 4.800 4.950 4.710 4.870 202,660 +0.04(+0.83%)
Feb 12, 2021 5.080 5.080 4.710 4.830 364,700 -0.14(-2.82%)
Feb 11, 2021 5.440 5.490 4.900 4.970 558,998 -0.58(-10.45%)
Feb 10, 2021 4.600 5.830 4.320 5.550 2,778,531 +1.02(+22.52%)
Feb 09, 2021 4.470 4.680 4.409 4.530 382,411 +0.08(+1.80%)
Feb 08, 2021 4.350 4.540 4.260 4.450 397,344 +0.14(+3.25%)
Feb 05, 2021 4.250 4.330 4.100 4.310 293,400 +0.11(+2.62%)
Feb 04, 2021 4.200 4.250 4.150 4.200 187,871 +0.04(+0.96%)
Feb 03, 2021 4.110 4.200 4.080 4.160 221,074 +0.08(+1.96%)
Feb 02, 2021 3.850 4.080 3.850 4.080 127,735 +0.22(+5.70%)
Feb 01, 2021 3.900 3.990 3.759 3.860 160,578 +0.01(+0.26%)
Jan 29, 2021 3.790 3.960 3.700 3.850 173,600 +0.11(+2.94%)
Jan 28, 2021 3.930 3.930 3.620 3.740 284,906 -0.15(-3.86%)
Jan 27, 2021 4.010 4.100 3.830 3.890 328,655 -0.23(-5.58%)
Jan 26, 2021 4.330 4.370 4.070 4.120 300,346 -0.21(-4.85%)
Jan 25, 2021 4.330 4.360 4.140 4.330 146,465 +0.00(+0.00%)
Jan 22, 2021 4.160 4.380 4.160 4.330 233,600 +0.14(+3.34%)
Jan 21, 2021 4.000 4.250 4.000 4.190 340,944 +0.22(+5.54%)
Jan 20, 2021 4.210 4.240 3.940 3.970 316,635 -0.24(-5.70%)
Jan 19, 2021 4.130 4.350 4.090 4.210 243,773 +0.10(+2.56%)
Jan 15, 2021 4.400 4.450 4.030 4.105 432,700 -0.14(-3.41%)
Jan 14, 2021 4.000 4.380 4.000 4.250 548,678 +0.27(+6.78%)
Jan 13, 2021 4.170 4.170 3.960 3.980 182,263 -0.12(-2.93%)
Jan 12, 2021 4.060 4.160 4.010 4.100 268,229 +0.05(+1.23%)
Jan 11, 2021 4.000 4.100 3.890 4.050 206,128 +0.00(+0.00%)
Jan 08, 2021 4.150 4.230 3.950 4.050 263,400 +0.00(+0.00%)
Jan 07, 2021 3.760 4.120 3.760 4.050 337,135 +0.33(+8.87%)
Jan 06, 2021 3.810 3.900 3.660 3.720 450,507 -0.09(-2.36%)
Jan 05, 2021 3.740 4.124 3.680 3.810 422,640 +0.08(+2.14%)
Jan 04, 2021 3.400 3.870 3.360 3.730 388,546 +0.37(+11.01%)
Dec 31, 2020 3.360 3.360 3.360 517,843 -0.14(-4.00%)
Dec 30, 2020 3.310 3.540 3.210 3.500 517,843 +0.24(+7.36%)
Dec 29, 2020 3.400 3.420 3.250 3.260 630,429 -0.15(-4.40%)
Dec 28, 2020 3.600 3.630 3.300 3.410 658,822 -0.19(-5.28%)
Dec 24, 2020 3.610 3.660 3.580 3.600 132,800 -0.02(-0.55%)
Dec 23, 2020 3.680 3.730 3.570 3.620 404,914 -0.06(-1.63%)
Dec 22, 2020 3.820 3.850 3.640 3.680 354,698 -0.12(-3.16%)
Dec 21, 2020 3.970 4.000 3.790 3.800 405,754 -0.16(-4.04%)
Dec 18, 2020 4.250 4.250 3.960 3.960 942,000 -0.27(-6.38%)
Dec 17, 2020 4.350 4.350 4.140 4.230 237,641 -0.10(-2.31%)
Dec 16, 2020 4.450 4.500 4.250 4.330 191,982 -0.11(-2.48%)
Dec 15, 2020 4.340 4.590 4.200 4.440 204,357 +0.16(+3.74%)
Dec 14, 2020 4.300 4.600 4.170 4.280 282,172 +0.01(+0.23%)
Dec 11, 2020 3.780 4.650 3.690 4.270 537,500 +0.52(+13.87%)
Dec 10, 2020 3.710 3.910 3.710 3.750 164,736 -0.02(-0.53%)
Dec 09, 2020 4.230 4.300 3.620 3.770 391,899 -0.48(-11.29%)
Dec 08, 2020 4.420 4.510 4.240 4.250 234,515 -0.14(-3.19%)
Dec 07, 2020 4.270 4.540 4.260 4.390 299,413 +0.15(+3.54%)
Dec 04, 2020 4.120 4.250 4.060 4.240 311,300 +0.15(+3.67%)
Dec 03, 2020 4.020 4.180 3.980 4.090 243,601 +0.11(+2.76%)
Dec 02, 2020 3.830 4.040 3.700 3.980 300,404 +0.15(+3.92%)
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.