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 (%)
Jan 31, 2019 3.650 3.650 3.300 3.300 17,470 -0.25(-7.04%)
Jan 30, 2019 3.520 3.730 3.500 3.550 30,796 -0.15(-4.05%)
Jan 29, 2019 3.800 3.800 3.480 3.700 15,222 -0.10(-2.63%)
Jan 28, 2019 3.810 3.810 3.500 3.800 43,843 +0.00(+0.00%)
Jan 25, 2019 3.570 3.800 3.570 3.800 123,900 +0.32(+9.20%)
Jan 24, 2019 3.550 3.800 3.480 3.480 11,130 +0.08(+2.21%)
Jan 23, 2019 3.580 3.670 3.400 3.405 56,568 -0.25(-6.72%)
Jan 22, 2019 3.804 3.804 3.520 3.650 6,817 -0.13(-3.44%)
Jan 18, 2019 3.970 3.970 3.530 3.780 6,500 -0.12(-3.08%)
Jan 17, 2019 3.750 3.900 3.500 3.900 11,490 +0.15(+4.00%)
Jan 16, 2019 3.700 3.750 3.300 3.750 1,511 +0.08(+2.18%)
Jan 15, 2019 3.590 3.670 3.590 3.670 451 +0.18(+5.16%)
Jan 14, 2019 3.750 3.779 3.420 3.490 7,014 -0.26(-6.93%)
Jan 11, 2019 3.650 3.830 3.650 3.750 3,500 +0.13(+3.59%)
Jan 10, 2019 3.670 3.990 3.620 3.620 46,947 -0.11(-2.95%)
Jan 09, 2019 3.590 3.882 3.590 3.730 12,831 +0.13(+3.61%)
Jan 08, 2019 3.700 3.850 3.170 3.600 10,655 +0.09(+2.56%)
Jan 07, 2019 3.250 3.970 3.250 3.510 38,038 +0.28(+8.67%)
Jan 04, 2019 3.090 3.240 3.090 3.230 16,300 +0.11(+3.53%)
Jan 03, 2019 3.130 3.260 3.030 3.120 13,816 -0.01(-0.48%)
Jan 02, 2019 3.060 3.270 3.030 3.135 11,184 +0.04(+1.46%)
Dec 31, 2018 3.260 3.260 3.010 3.090 85,400 +0.04(+1.31%)
Dec 28, 2018 3.140 3.250 3.010 3.050 71,200 -0.05(-1.61%)
Dec 27, 2018 3.200 3.285 3.100 3.100 38,692 -0.30(-8.82%)
Dec 26, 2018 3.210 3.440 3.210 3.400 25,416 +0.20(+6.25%)
Dec 24, 2018 2.880 3.270 2.640 3.200 14,400 +0.19(+6.31%)
Dec 21, 2018 3.500 3.620 3.010 3.010 95,600 -0.47(-13.51%)
Dec 20, 2018 3.490 3.700 3.320 3.480 44,133 +0.02(+0.58%)
Dec 19, 2018 4.080 4.080 3.460 3.460 144,276 -0.65(-15.82%)
Dec 18, 2018 3.730 4.340 3.730 4.110 33,507 +0.36(+9.60%)
Dec 17, 2018 4.120 4.900 3.720 3.750 37,517 -0.37(-8.98%)
Dec 14, 2018 3.660 4.350 3.660 4.120 43,200 +0.47(+12.88%)
Dec 13, 2018 3.940 3.940 3.510 3.650 25,316 -0.29(-7.36%)
Dec 12, 2018 3.860 3.997 3.860 3.940 7,011 +0.08(+2.07%)
Dec 11, 2018 3.740 3.900 3.740 3.860 9,990 +0.19(+5.18%)
Dec 10, 2018 4.050 4.050 3.670 3.670 31,656 -0.42(-10.27%)
Dec 07, 2018 3.880 4.090 3.700 4.090 26,300 +0.21(+5.41%)
Dec 06, 2018 3.280 3.965 3.200 3.880 72,000 +0.60(+18.29%)
Dec 04, 2018 3.080 3.280 2.800 3.280 57,600 +0.22(+7.19%)
Dec 03, 2018 2.850 3.190 2.760 3.060 77,374 +0.21(+7.37%)
Nov 30, 2018 2.850 3.110 2.850 2.850 78,100 -0.04(-1.38%)
Nov 29, 2018 2.920 2.950 2.850 2.890 46,945 -0.03(-1.03%)
Nov 28, 2018 3.030 3.070 2.880 2.920 61,825 -0.08(-2.67%)
Nov 27, 2018 3.010 3.170 2.850 3.000 63,582 -0.07(-2.28%)
Nov 26, 2018 3.080 3.240 2.952 3.070 13,401 +0.00(+0.00%)
Nov 23, 2018 2.780 3.070 2.760 3.070 7,300 +0.33(+12.04%)
Nov 21, 2018 2.740 2.740 2.740 0 +0.18(+7.03%)
Nov 20, 2018 2.850 3.020 2.550 2.560 84,973 -0.34(-11.72%)
Nov 19, 2018 3.110 3.186 2.826 2.900 50,742 -0.25(-7.94%)
Nov 16, 2018 3.180 3.400 2.790 3.150 24,500 -0.09(-2.78%)
Nov 15, 2018 3.700 3.850 3.050 3.240 89,375 -0.47(-12.67%)
Nov 14, 2018 4.020 4.330 3.410 3.710 62,730 -0.38(-9.29%)
Nov 13, 2018 4.810 4.898 4.030 4.090 86,730 -0.65(-13.71%)
Nov 12, 2018 5.010 5.190 4.720 4.740 24,692 -0.27(-5.39%)
Nov 09, 2018 5.000 5.030 5.000 5.010 30,000 +0.00(+0.00%)
Nov 08, 2018 5.010 5.190 5.000 5.010 33,503 -0.10(-1.96%)
Nov 07, 2018 5.020 5.110 4.809 5.110 49,601 +0.11(+2.20%)
Nov 06, 2018 5.050 5.050 5.000 5.000 12,498 -0.09(-1.77%)
Nov 05, 2018 5.080 5.250 5.000 5.090 37,228 +0.03(+0.59%)
Nov 02, 2018 5.200 5.270 5.000 5.060 92,700 -0.10(-1.94%)
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.