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 (%)
Nov 30, 2021 2.140 2.140 2.030 2.080 910,936 -0.08(-3.70%)
Nov 29, 2021 2.340 2.360 2.115 2.160 809,599 -0.11(-4.85%)
Nov 26, 2021 2.280 2.370 2.200 2.270 468,932 -0.10(-4.22%)
Nov 24, 2021 2.250 2.410 2.150 2.370 667,354 +0.15(+6.76%)
Nov 23, 2021 2.310 2.350 2.090 2.220 910,724 -0.07(-3.06%)
Nov 22, 2021 2.370 2.390 2.270 2.290 670,457 -0.07(-2.97%)
Nov 19, 2021 2.580 2.590 2.150 2.360 1,619,352 -0.18(-7.09%)
Nov 18, 2021 2.830 2.570 2.530 2.540 1,385,489 -0.24(-8.63%)
Nov 17, 2021 2.900 2.955 2.700 2.780 1,574,481 -0.17(-5.76%)
Nov 16, 2021 3.100 3.200 2.920 2.950 1,410,988 -0.07(-2.32%)
Nov 15, 2021 3.750 4.080 2.930 3.020 4,144,047 -0.68(-18.38%)
Nov 12, 2021 3.870 3.960 3.650 3.700 1,005,563 -0.14(-3.65%)
Nov 11, 2021 3.450 3.890 3.450 3.840 985,394 +0.43(+12.61%)
Nov 10, 2021 3.540 3.410 747,454 +0.02(+0.59%)
Nov 09, 2021 3.430 3.540 3.340 3.390 506,458 +0.02(+0.59%)
Nov 08, 2021 3.850 3.856 3.280 3.370 997,380 -0.43(-11.32%)
Nov 05, 2021 3.990 3.990 3.750 3.800 469,982 -0.18(-4.52%)
Nov 04, 2021 3.840 4.070 3.820 3.980 524,684 +0.16(+4.19%)
Nov 03, 2021 3.840 3.953 3.740 3.820 817,892 -0.23(-5.68%)
Nov 02, 2021 3.960 4.050 3.870 4.050 247,005 +0.09(+2.27%)
Nov 01, 2021 3.780 3.990 3.760 3.960 313,349 +0.20(+5.32%)
Oct 29, 2021 3.860 3.920 3.730 3.760 283,375 -0.09(-2.34%)
Oct 28, 2021 3.770 4.070 3.770 3.850 701,523 +0.08(+2.12%)
Oct 27, 2021 3.850 3.880 3.730 3.770 309,630 -0.08(-2.08%)
Oct 26, 2021 3.950 3.850 464,670 -0.04(-1.03%)
Oct 25, 2021 4.040 4.060 3.890 3.890 314,678 -0.11(-2.75%)
Oct 22, 2021 3.970 4.030 3.900 4.000 427,389 +0.03(+0.76%)
Oct 21, 2021 3.840 4.050 3.780 3.970 2,412,027 +0.13(+3.39%)
Oct 20, 2021 3.830 4.000 3.820 3.840 269,278 +0.01(+0.26%)
Oct 19, 2021 3.850 3.900 3.740 3.830 290,637 -0.02(-0.52%)
Oct 18, 2021 4.010 4.050 3.830 3.850 229,835 -0.15(-3.75%)
Oct 15, 2021 4.030 4.070 3.870 4.000 371,251 -0.01(-0.25%)
Oct 14, 2021 3.970 4.100 3.928 4.010 452,316 +0.07(+1.78%)
Oct 13, 2021 4.040 4.061 3.810 3.940 846,488 +0.09(+2.34%)
Oct 12, 2021 3.660 3.930 3.550 3.850 566,802 +0.13(+3.49%)
Oct 11, 2021 3.540 3.720 3.481 3.720 437,623 +0.17(+4.79%)
Oct 08, 2021 3.390 3.590 3.390 3.550 372,103 +0.15(+4.41%)
Oct 07, 2021 3.390 3.590 3.360 3.400 700,673 +0.09(+2.87%)
Oct 06, 2021 2.990 3.430 2.970 3.305 838,909 +0.31(+10.17%)
Oct 05, 2021 3.080 3.090 2.930 3.000 171,199 -0.03(-0.99%)
Oct 04, 2021 3.050 3.050 2.980 3.030 89,192 -0.04(-1.30%)
Oct 01, 2021 3.120 3.120 3.020 3.070 134,283 -0.04(-1.29%)
Sep 30, 2021 3.130 3.197 3.060 3.110 147,393 -0.03(-0.96%)
Sep 29, 2021 3.080 3.220 3.050 3.140 456,746 +0.06(+1.95%)
Sep 28, 2021 3.200 3.230 3.070 3.080 124,165 -0.15(-4.64%)
Sep 27, 2021 3.120 3.300 3.120 3.230 370,308 +0.20(+6.60%)
Sep 24, 2021 2.990 3.080 2.947 3.030 169,502 -0.03(-0.98%)
Sep 23, 2021 3.050 3.120 2.870 3.060 331,472 +0.05(+1.66%)
Sep 22, 2021 2.930 3.060 2.845 3.010 279,254 +0.13(+4.51%)
Sep 21, 2021 2.740 2.920 2.650 2.880 1,175,544 +0.16(+5.88%)
Sep 20, 2021 2.840 2.940 2.715 2.720 371,801 -0.17(-5.88%)
Sep 17, 2021 2.890 2.960 2.840 2.890 425,116 -0.03(-1.03%)
Sep 16, 2021 2.950 3.020 2.810 2.920 355,404 -0.01(-0.34%)
Sep 15, 2021 2.820 3.000 2.820 2.930 358,315 +0.13(+4.64%)
Sep 14, 2021 2.870 2.890 2.750 2.800 984,572 -0.05(-1.75%)
Sep 13, 2021 3.010 3.031 2.840 2.850 275,389 -0.13(-4.36%)
Sep 10, 2021 3.110 3.260 2.980 2.980 368,704 -0.15(-4.79%)
Sep 09, 2021 3.190 3.320 3.100 3.130 338,572 -0.03(-0.95%)
Sep 08, 2021 3.250 3.250 3.130 3.160 124,237 -0.09(-2.77%)
Sep 07, 2021 3.240 3.325 3.170 3.250 133,285 +0.00(+0.00%)
Sep 03, 2021 3.320 3.420 3.230 3.250 120,322 -0.07(-2.11%)
Sep 02, 2021 3.350 3.420 3.320 3.320 192,362 +0.02(+0.61%)
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.