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 (%)
Oct 31, 2019 4.050 4.130 3.990 4.110 93,218 +0.04(+0.98%)
Oct 30, 2019 4.190 4.190 3.910 4.070 153,311 -0.13(-3.10%)
Oct 29, 2019 4.090 4.260 3.950 4.200 108,073 +0.11(+2.69%)
Oct 28, 2019 4.280 4.370 4.030 4.090 133,196 -0.18(-4.22%)
Oct 25, 2019 3.890 4.340 3.826 4.270 250,700 +0.38(+9.77%)
Oct 24, 2019 4.160 4.230 3.790 3.890 226,101 -0.24(-5.81%)
Oct 23, 2019 4.150 4.400 4.050 4.130 157,043 -0.03(-0.72%)
Oct 22, 2019 4.140 4.330 4.060 4.160 139,154 +0.04(+0.97%)
Oct 21, 2019 4.040 4.250 3.950 4.120 113,036 +0.12(+3.00%)
Oct 18, 2019 4.050 4.170 3.960 4.000 164,800 -0.04(-0.99%)
Oct 17, 2019 3.990 4.290 3.970 4.040 217,494 +0.08(+2.02%)
Oct 16, 2019 4.280 4.450 3.920 3.960 392,691 -0.33(-7.69%)
Oct 15, 2019 4.030 4.460 3.960 4.290 164,687 +0.34(+8.61%)
Oct 14, 2019 4.180 4.200 3.900 3.950 138,982 -0.21(-5.05%)
Oct 11, 2019 4.140 4.348 4.120 4.160 111,500 +0.08(+1.96%)
Oct 10, 2019 3.960 4.190 3.850 4.080 136,052 +0.18(+4.62%)
Oct 09, 2019 4.080 4.160 3.720 3.900 266,254 -0.12(-2.99%)
Oct 08, 2019 4.090 4.165 3.970 4.020 223,982 -0.15(-3.60%)
Oct 07, 2019 4.190 4.269 4.000 4.170 151,768 -0.09(-2.11%)
Oct 04, 2019 4.200 4.330 3.980 4.260 164,800 +0.06(+1.43%)
Oct 03, 2019 4.160 4.260 4.037 4.200 173,960 +0.17(+4.22%)
Oct 02, 2019 3.860 4.100 3.720 4.030 204,167 +0.15(+3.87%)
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.