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 (%)
May 29, 2020	6.000	6.090	5.510	6.010	1,885,700	-0.01(-0.17%)
May 28, 2020	6.390	6.850	5.760	6.020	20,807,912	+1.60(+36.20%)
May 27, 2020	4.540	4.550	4.350	4.420	3,528,324	-0.07(-1.56%)
May 26, 2020	4.590	4.700	4.450	4.490	179,882	+0.05(+1.13%)
May 22, 2020	4.320	4.470	4.150	4.440	110,600	+0.14(+3.26%)
May 21, 2020	4.610	4.710	4.250	4.300	237,334	-0.28(-6.11%)
May 20, 2020	4.500	4.790	4.430	4.580	143,197	+0.16(+3.62%)
May 19, 2020	4.450	4.600	4.330	4.420	147,367	-0.03(-0.67%)
May 18, 2020	4.290	4.640	4.290	4.450	197,691	+0.20(+4.71%)
May 15, 2020	4.030	4.270	4.030	4.250	152,600	+0.22(+5.46%)
May 14, 2020	4.280	4.360	3.950	4.030	159,692	-0.24(-5.62%)
May 13, 2020	4.620	4.670	4.100	4.270	260,333	-0.40(-8.57%)
May 12, 2020	4.990	5.070	4.640	4.670	252,032	-0.25(-5.08%)
May 11, 2020	4.820	5.140	4.801	4.920	351,790	+0.11(+2.29%)
May 08, 2020	5.120	5.120	4.580	4.810	362,100	-0.26(-5.13%)
May 07, 2020	4.980	5.320	4.820	5.070	291,214	+0.28(+5.85%)
May 06, 2020	4.700	5.200	4.300	4.790	524,677	+0.14(+3.01%)
May 05, 2020	4.150	4.830	4.000	4.650	930,545	+0.65(+16.25%)
May 04, 2020	3.840	4.030	3.760	4.000	150,607	+0.15(+3.90%)

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.