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 (%)
Jul 31, 2020 4.130 4.145 3.980 4.000 234,100 -0.14(-3.38%)
Jul 30, 2020 4.050 4.250 3.940 4.140 486,626 +0.10(+2.48%)
Jul 29, 2020 4.420 4.430 3.960 4.040 1,075,523 -0.34(-7.76%)
Jul 28, 2020 4.540 4.890 4.310 4.380 1,350,038 -0.20(-4.37%)
Jul 27, 2020 4.650 4.790 4.350 4.580 472,206 -0.10(-2.14%)
Jul 24, 2020 5.090 5.120 4.650 4.680 368,000 -0.38(-7.51%)
Jul 23, 2020 5.070 5.340 4.950 5.060 406,517 -0.02(-0.39%)
Jul 22, 2020 5.080 5.240 4.970 5.080 309,962 -0.14(-2.68%)
Jul 21, 2020 5.100 5.400 4.900 5.220 509,804 +0.17(+3.37%)
Jul 20, 2020 5.380 5.460 4.900 5.050 814,371 -0.44(-8.01%)
Jul 17, 2020 5.100 5.659 5.020 5.490 3,045,500 +0.79(+16.81%)
Jul 16, 2020 4.780 4.920 4.630 4.700 770,152 -0.17(-3.49%)
Jul 15, 2020 4.760 4.950 4.680 4.870 301,996 +0.14(+2.96%)
Jul 14, 2020 4.390 4.750 4.360 4.730 285,109 +0.39(+8.99%)
Jul 13, 2020 4.710 4.750 4.300 4.340 428,128 -0.39(-8.25%)
Jul 10, 2020 4.600 4.980 4.420 4.730 358,700 +0.16(+3.50%)
Jul 09, 2020 4.710 4.810 4.510 4.570 224,867 -0.08(-1.72%)
Jul 08, 2020 4.820 4.890 4.490 4.650 321,518 -0.08(-1.69%)
Jul 07, 2020 4.550 4.850 4.320 4.730 336,302 +0.18(+3.96%)
Jul 06, 2020 4.500 4.630 4.170 4.550 250,699 +0.16(+3.64%)
Jul 02, 2020 4.590 4.690 4.370 4.390 464,400 -0.16(-3.52%)
Jul 01, 2020 4.600 4.740 4.450 4.550 252,601 -0.05(-1.09%)
Jun 30, 2020 4.650 4.690 4.510 4.600 207,529 +0.00(+0.00%)
Jun 29, 2020 4.680 4.840 4.520 4.600 295,421 -0.11(-2.34%)
Jun 26, 2020 4.770 4.850 4.600 4.710 542,700 -0.09(-1.87%)
Jun 25, 2020 4.820 4.910 4.610 4.800 380,938 -0.01(-0.21%)
Jun 24, 2020 4.920 5.030 4.720 4.810 174,929 -0.14(-2.83%)
Jun 23, 2020 5.000 5.140 4.940 4.950 213,944 -0.04(-0.80%)
Jun 22, 2020 5.040 5.110 4.900 4.990 360,448 -0.10(-1.96%)
Jun 19, 2020 5.080 5.240 4.920 5.090 349,100 +0.11(+2.21%)
Jun 18, 2020 4.930 5.200 4.880 4.980 297,799 +0.07(+1.43%)
Jun 17, 2020 5.130 5.160 4.860 4.910 272,136 -0.20(-3.91%)
Jun 16, 2020 5.200 5.250 4.950 5.110 223,887 +0.03(+0.59%)
Jun 15, 2020 4.670 5.170 4.650 5.080 364,292 +0.25(+5.18%)
Jun 12, 2020 4.920 5.114 4.730 4.830 365,000 +0.07(+1.47%)
Jun 11, 2020 5.150 5.200 4.750 4.760 523,312 -0.54(-10.19%)
Jun 10, 2020 5.150 5.350 4.940 5.300 383,791 +0.17(+3.31%)
Jun 09, 2020 5.030 5.210 4.940 5.130 330,461 +0.13(+2.60%)
Jun 08, 2020 5.150 5.210 4.940 5.000 350,476 -0.07(-1.38%)
Jun 05, 2020 5.080 5.370 4.790 5.070 724,400 +0.03(+0.60%)
Jun 04, 2020 4.900 5.240 4.880 5.040 458,772 +0.18(+3.70%)
Jun 03, 2020 5.280 5.280 4.500 4.860 712,902 -0.44(-8.30%)
Jun 02, 2020 5.990 5.990 5.120 5.300 1,076,623 -0.62(-10.47%)
Jun 01, 2020 6.030 6.350 5.780 5.920 863,559 -0.09(-1.50%)
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.