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 (%)
Apr 30, 2021 3.030 3.090 2.980 3.030 618,200 -0.02(-0.66%)
Apr 29, 2021 3.140 3.170 2.980 3.050 313,801 -0.07(-2.24%)
Apr 28, 2021 3.040 3.210 2.960 3.120 504,387 +0.08(+2.63%)
Apr 27, 2021 3.120 3.170 3.020 3.040 315,948 -0.07(-2.25%)
Apr 26, 2021 3.040 3.250 3.020 3.110 330,421 +0.08(+2.64%)
Apr 23, 2021 3.020 3.100 2.970 3.030 576,900 +0.03(+1.00%)
Apr 22, 2021 3.010 3.110 2.960 3.000 657,050 +0.04(+1.35%)
Apr 21, 2021 3.040 3.110 2.940 2.960 634,161 -0.10(-3.27%)
Apr 20, 2021 3.170 3.230 3.020 3.060 469,644 -0.13(-4.08%)
Apr 19, 2021 3.170 3.270 3.020 3.190 290,998 -0.01(-0.31%)
Apr 16, 2021 3.200 3.240 3.080 3.200 468,800 +0.01(+0.31%)
Apr 15, 2021 3.350 3.350 3.110 3.190 441,114 -0.12(-3.63%)
Apr 14, 2021 3.270 3.400 3.260 3.310 265,875 +0.03(+0.91%)
Apr 13, 2021 3.210 3.320 3.190 3.280 186,769 +0.08(+2.50%)
Apr 12, 2021 3.290 3.360 3.180 3.200 248,088 -0.11(-3.32%)
Apr 09, 2021 3.280 3.350 3.210 3.310 135,800 +0.00(+0.00%)
Apr 08, 2021 3.180 3.330 3.130 3.310 265,458 +0.16(+5.08%)
Apr 07, 2021 3.250 3.280 3.150 3.150 408,819 -0.09(-2.78%)
Apr 06, 2021 3.440 3.460 3.230 3.240 475,495 -0.22(-6.36%)
Apr 05, 2021 3.420 3.500 3.350 3.460 421,096 +0.08(+2.37%)
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.