Indicators

Phasebio Pharmaceuticals Inc (NQ: PHAS )

0.0701 UNCHANGED

Last Price Updated: 4:00 PM EDT, Nov 2, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	4.520	4.640	4.060	4.170	480,637	-0.36(-7.85%)
Sep 27, 2019	4.500	4.640	4.250	4.525	428,000	-0.02(-0.55%)
Sep 26, 2019	4.800	4.920	4.330	4.550	1,334,107	-0.29(-5.99%)
Sep 25, 2019	4.680	5.240	4.410	4.840	8,532,345	+0.33(+7.32%)
Sep 24, 2019	4.300	4.300	3.850	4.510	273,801	+0.23(+5.37%)
Sep 23, 2019	4.690	4.860	4.270	4.280	187,146	-0.47(-9.89%)
Sep 20, 2019	4.850	5.020	4.560	4.750	177,400	-0.10(-2.06%)
Sep 19, 2019	4.920	5.070	4.800	4.850	90,303	-0.09(-1.82%)
Sep 18, 2019	4.760	4.960	4.540	4.940	167,745	+0.19(+4.00%)
Sep 17, 2019	5.020	5.050	4.550	4.750	264,947	-0.26(-5.19%)
Sep 16, 2019	5.150	5.300	4.960	5.010	202,149	-0.36(-6.70%)
Sep 13, 2019	5.100	5.440	5.080	5.370	270,200	+0.24(+4.68%)
Sep 12, 2019	5.690	5.860	5.090	5.130	301,832	-0.48(-8.56%)
Sep 11, 2019	5.320	5.770	5.240	5.610	398,932	+0.41(+7.88%)
Sep 10, 2019	5.020	5.310	4.840	5.200	195,006	+0.16(+3.17%)
Sep 09, 2019	5.070	5.190	4.800	5.040	296,450	-0.01(-0.20%)
Sep 06, 2019	6.300	6.340	4.940	5.050	570,200	-1.22(-19.46%)
Sep 05, 2019	6.960	7.100	6.250	6.270	182,620	-0.48(-7.11%)
Sep 04, 2019	7.380	7.610	6.590	6.750	168,694	-0.63(-8.54%)

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.