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 (%)
Sep 30, 2020 3.510 3.540 3.320 3.510 121,826 +0.03(+0.86%)
Sep 29, 2020 3.360 3.510 3.340 3.480 131,686 +0.12(+3.57%)
Sep 28, 2020 3.500 3.572 3.290 3.360 138,619 -0.06(-1.75%)
Sep 25, 2020 3.170 3.440 3.126 3.420 85,000 +0.24(+7.55%)
Sep 24, 2020 3.340 3.340 3.030 3.180 304,355 -0.11(-3.34%)
Sep 23, 2020 3.410 3.490 3.280 3.290 144,107 -0.12(-3.52%)
Sep 22, 2020 3.430 3.440 3.270 3.410 120,695 +0.00(+0.00%)
Sep 21, 2020 3.650 3.710 3.350 3.410 248,331 -0.24(-6.58%)
Sep 18, 2020 3.590 3.660 3.450 3.650 184,600 +0.13(+3.69%)
Sep 17, 2020 3.460 3.680 3.330 3.520 182,306 +0.03(+0.86%)
Sep 16, 2020 3.620 3.632 3.470 3.490 180,854 -0.04(-1.13%)
Sep 15, 2020 3.510 3.600 3.440 3.530 137,275 +0.08(+2.32%)
Sep 14, 2020 3.250 3.580 3.240 3.450 223,631 +0.28(+8.83%)
Sep 11, 2020 3.350 3.380 3.150 3.170 165,100 -0.15(-4.52%)
Sep 10, 2020 3.300 3.500 3.230 3.320 274,088 +0.10(+3.11%)
Sep 09, 2020 3.460 3.490 3.090 3.220 494,450 -0.18(-5.29%)
Sep 08, 2020 3.260 3.480 3.180 3.400 402,646 +0.12(+3.66%)
Sep 04, 2020 3.390 3.420 3.175 3.280 360,100 -0.07(-2.09%)
Sep 03, 2020 3.600 3.710 3.350 3.350 438,621 -0.28(-7.71%)
Sep 02, 2020 3.680 3.700 3.550 3.630 258,728 -0.09(-2.42%)
Sep 01, 2020 3.840 3.860 3.620 3.720 243,195 -0.14(-3.63%)
Aug 31, 2020 3.830 3.920 3.720 3.860 157,074 +0.01(+0.26%)
Aug 28, 2020 3.770 3.920 3.725 3.850 196,600 +0.08(+2.12%)
Aug 27, 2020 4.030 4.060 3.650 3.770 317,629 -0.29(-7.14%)
Aug 26, 2020 3.810 4.070 3.750 4.060 425,621 +0.26(+6.84%)
Aug 25, 2020 3.520 3.850 3.520 3.800 239,501 +0.28(+7.95%)
Aug 24, 2020 3.750 3.810 3.510 3.520 465,511 -0.27(-7.12%)
Aug 21, 2020 3.850 3.863 3.730 3.790 330,500 -0.08(-2.07%)
Aug 20, 2020 3.920 3.950 3.850 3.870 242,248 -0.04(-1.02%)
Aug 19, 2020 3.890 4.000 3.890 3.910 197,891 +0.01(+0.26%)
Aug 18, 2020 3.920 4.010 3.860 3.900 688,105 +0.02(+0.52%)
Aug 17, 2020 4.030 4.080 3.850 3.880 596,576 -0.14(-3.48%)
Aug 14, 2020 4.100 4.150 3.888 4.020 451,700 -0.10(-2.43%)
Aug 13, 2020 4.070 4.300 3.990 4.120 418,477 +0.04(+0.98%)
Aug 12, 2020 3.910 4.150 3.740 4.080 625,760 +0.17(+4.35%)
Aug 11, 2020 4.300 4.300 3.890 3.910 650,751 -0.32(-7.57%)
Aug 10, 2020 4.150 4.290 4.040 4.230 383,637 +0.18(+4.44%)
Aug 07, 2020 4.250 4.280 3.810 4.050 720,900 -0.19(-4.48%)
Aug 06, 2020 4.330 4.380 4.210 4.240 343,290 -0.08(-1.85%)
Aug 05, 2020 4.130 4.450 4.110 4.320 373,347 +0.22(+5.37%)
Aug 04, 2020 4.300 4.390 4.060 4.100 446,409 -0.18(-4.21%)
Aug 03, 2020 4.010 4.350 3.920 4.280 653,874 +0.28(+7.00%)
Jul 31, 2020 4.130 4.145 3.980 4.000 234,100 -0.14(-3.38%)
Jul 30, 2020 4.050 4.250 3.940 4.140 486,626 +0.10(+2.48%)
Jul 29, 2020 4.420 4.430 3.960 4.040 1,075,523 -0.34(-7.76%)
Jul 28, 2020 4.540 4.890 4.310 4.380 1,350,038 -0.20(-4.37%)
Jul 27, 2020 4.650 4.790 4.350 4.580 472,206 -0.10(-2.14%)
Jul 24, 2020 5.090 5.120 4.650 4.680 368,000 -0.38(-7.51%)
Jul 23, 2020 5.070 5.340 4.950 5.060 406,517 -0.02(-0.39%)
Jul 22, 2020 5.080 5.240 4.970 5.080 309,962 -0.14(-2.68%)
Jul 21, 2020 5.100 5.400 4.900 5.220 509,804 +0.17(+3.37%)
Jul 20, 2020 5.380 5.460 4.900 5.050 814,371 -0.44(-8.01%)
Jul 17, 2020 5.100 5.659 5.020 5.490 3,045,500 +0.79(+16.81%)
Jul 16, 2020 4.780 4.920 4.630 4.700 770,152 -0.17(-3.49%)
Jul 15, 2020 4.760 4.950 4.680 4.870 301,996 +0.14(+2.96%)
Jul 14, 2020 4.390 4.750 4.360 4.730 285,109 +0.39(+8.99%)
Jul 13, 2020 4.710 4.750 4.300 4.340 428,128 -0.39(-8.25%)
Jul 10, 2020 4.600 4.980 4.420 4.730 358,700 +0.16(+3.50%)
Jul 09, 2020 4.710 4.810 4.510 4.570 224,867 -0.08(-1.72%)
Jul 08, 2020 4.820 4.890 4.490 4.650 321,518 -0.08(-1.69%)
Jul 07, 2020 4.550 4.850 4.320 4.730 336,302 +0.18(+3.96%)
Jul 06, 2020 4.500 4.630 4.170 4.550 250,699 +0.16(+3.64%)
Jul 02, 2020 4.590 4.690 4.370 4.390 464,400 -0.16(-3.52%)
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.