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 28, 2021	3.420	3.500	3.360	3.380	173,717	-0.03(-0.88%)
May 27, 2021	3.330	3.500	3.330	3.410	330,436	+0.08(+2.40%)
May 26, 2021	3.160	3.350	3.120	3.330	88,559	+0.22(+7.07%)
May 25, 2021	3.260	3.320	3.110	3.110	127,236	-0.16(-4.89%)
May 24, 2021	3.330	3.399	3.260	3.270	143,266	-0.06(-1.80%)
May 21, 2021	3.330	3.440	3.232	3.330	298,210	+0.04(+1.22%)
May 20, 2021	3.190	3.290	3.170	3.290	183,782	+0.10(+3.13%)
May 19, 2021	3.080	3.240	3.050	3.190	160,662	-0.01(-0.31%)
May 18, 2021	3.060	3.260	3.040	3.200	263,038	+0.14(+4.58%)
May 17, 2021	2.910	3.090	2.880	3.060	234,453	+0.18(+6.25%)
May 14, 2021	2.860	2.990	2.720	2.880	251,536	+0.08(+2.86%)
May 13, 2021	2.900	3.060	2.680	2.800	493,687	-0.09(-3.11%)
May 12, 2021	2.910	3.110	2.890	2.890	214,516	-0.09(-3.02%)
May 11, 2021	2.720	3.270	2.650	2.980	699,779	+0.23(+8.36%)
May 10, 2021	2.740	2.900	2.640	2.750	271,178	+0.00(+0.00%)
May 07, 2021	2.700	2.830	2.680	2.750	303,039	+0.05(+1.85%)
May 06, 2021	2.760	2.817	2.650	2.700	432,158	-0.06(-2.17%)
May 05, 2021	3.000	3.020	2.750	2.760	700,233	-0.26(-8.61%)
May 04, 2021	3.200	3.200	2.910	3.020	486,359	-0.18(-5.63%)

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.