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, 2021 3.130 3.197 3.060 3.110 147,393 -0.03(-0.96%)
Sep 29, 2021 3.080 3.220 3.050 3.140 456,746 +0.06(+1.95%)
Sep 28, 2021 3.200 3.230 3.070 3.080 124,165 -0.15(-4.64%)
Sep 27, 2021 3.120 3.300 3.120 3.230 370,308 +0.20(+6.60%)
Sep 24, 2021 2.990 3.080 2.947 3.030 169,502 -0.03(-0.98%)
Sep 23, 2021 3.050 3.120 2.870 3.060 331,472 +0.05(+1.66%)
Sep 22, 2021 2.930 3.060 2.845 3.010 279,254 +0.13(+4.51%)
Sep 21, 2021 2.740 2.920 2.650 2.880 1,175,544 +0.16(+5.88%)
Sep 20, 2021 2.840 2.940 2.715 2.720 371,801 -0.17(-5.88%)
Sep 17, 2021 2.890 2.960 2.840 2.890 425,116 -0.03(-1.03%)
Sep 16, 2021 2.950 3.020 2.810 2.920 355,404 -0.01(-0.34%)
Sep 15, 2021 2.820 3.000 2.820 2.930 358,315 +0.13(+4.64%)
Sep 14, 2021 2.870 2.890 2.750 2.800 984,572 -0.05(-1.75%)
Sep 13, 2021 3.010 3.031 2.840 2.850 275,389 -0.13(-4.36%)
Sep 10, 2021 3.110 3.260 2.980 2.980 368,704 -0.15(-4.79%)
Sep 09, 2021 3.190 3.320 3.100 3.130 338,572 -0.03(-0.95%)
Sep 08, 2021 3.250 3.250 3.130 3.160 124,237 -0.09(-2.77%)
Sep 07, 2021 3.240 3.325 3.170 3.250 133,285 +0.00(+0.00%)
Sep 03, 2021 3.320 3.420 3.230 3.250 120,322 -0.07(-2.11%)
Sep 02, 2021 3.350 3.420 3.320 3.320 192,362 +0.02(+0.61%)
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.