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 (%)
Jun 28, 2019	12.90	13.19	12.68	13.12	1,727,300	+0.35(+2.74%)
Jun 27, 2019	12.91	13.02	12.45	12.77	103,397	-0.10(-0.78%)
Jun 26, 2019	12.44	12.94	12.19	12.87	107,078	+0.45(+3.62%)
Jun 25, 2019	11.59	12.61	11.43	12.42	118,990	+0.75(+6.43%)
Jun 24, 2019	12.50	12.50	11.59	11.67	167,969	-0.87(-6.94%)
Jun 21, 2019	11.88	12.76	11.47	12.54	223,700	+0.60(+5.03%)
Jun 20, 2019	12.40	12.89	11.88	11.94	160,022	-0.26(-2.13%)
Jun 19, 2019	13.70	13.82	12.15	12.20	256,982	-1.11(-8.34%)
Jun 18, 2019	13.60	14.08	12.54	13.31	570,128	+1.04(+8.48%)
Jun 17, 2019	11.55	12.41	11.41	12.27	254,816	+0.65(+5.59%)
Jun 14, 2019	11.93	12.53	11.36	11.62	64,800	-0.36(-3.01%)
Jun 13, 2019	11.23	12.43	10.81	11.98	111,534	+0.78(+6.96%)
Jun 12, 2019	10.70	11.45	10.24	11.20	108,183	+0.51(+4.77%)
Jun 11, 2019	11.11	11.22	10.42	10.69	60,469	-0.32(-2.91%)
Jun 10, 2019	10.83	11.23	10.21	11.01	79,355	+0.26(+2.42%)
Jun 07, 2019	10.60	10.90	10.36	10.75	65,500	+0.17(+1.61%)
Jun 06, 2019	11.22	11.28	10.44	10.58	125,083	-0.72(-6.37%)
Jun 05, 2019	11.25	11.51	10.91	11.30	81,373	+0.13(+1.16%)
Jun 04, 2019	11.00	11.45	10.60	11.17	152,100	+0.34(+3.14%)

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.