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 30, 2021 3.620 3.740 3.450 3.510 1,438,636 -0.08(-2.23%)
Jul 29, 2021 3.590 3.650 3.420 3.590 911,873 +0.03(+0.84%)
Jul 28, 2021 3.490 3.720 3.490 3.560 114,032 +0.05(+1.42%)
Jul 27, 2021 3.580 3.580 3.430 3.510 155,087 -0.06(-1.68%)
Jul 26, 2021 3.650 3.690 3.540 3.570 208,472 -0.12(-3.25%)
Jul 23, 2021 3.840 3.850 3.660 3.690 177,029 -0.16(-4.16%)
Jul 22, 2021 3.800 3.850 3.720 3.850 56,534 +0.05(+1.32%)
Jul 21, 2021 3.720 3.865 3.720 3.800 294,172 +0.12(+3.26%)
Jul 20, 2021 3.600 3.750 3.580 3.680 282,181 +0.12(+3.37%)
Jul 19, 2021 3.550 3.650 3.520 3.560 122,558 -0.09(-2.47%)
Jul 16, 2021 3.620 3.800 3.560 3.650 237,398 +0.11(+3.11%)
Jul 15, 2021 3.680 3.689 3.480 3.540 140,997 -0.14(-3.80%)
Jul 14, 2021 3.790 3.830 3.660 3.680 123,138 -0.12(-3.16%)
Jul 13, 2021 3.710 3.840 3.595 3.800 167,272 +0.09(+2.43%)
Jul 12, 2021 3.720 3.780 3.680 3.710 72,067 -0.04(-1.07%)
Jul 09, 2021 3.700 3.800 3.620 3.750 105,391 +0.09(+2.46%)
Jul 08, 2021 3.470 3.705 3.400 3.660 209,733 +0.09(+2.52%)
Jul 07, 2021 3.620 3.667 3.425 3.570 176,426 -0.09(-2.46%)
Jul 06, 2021 3.850 3.900 3.640 3.660 229,390 -0.19(-4.94%)
Jul 02, 2021 3.680 3.865 3.610 3.850 211,719 +0.20(+5.48%)
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.