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 (%)
Jun 30, 2022 0.5915 0.6666 0.5700 0.5999 785,723 -0.06(-8.73%)
Jun 29, 2022 0.6500 0.6700 0.5900 0.6573 220,002 +0.01(+2.03%)
Jun 28, 2022 0.6984 0.7490 0.6200 0.6442 718,892 -0.05(-7.40%)
Jun 27, 2022 0.6799 0.7330 0.6600 0.6957 596,679 +0.02(+2.32%)
Jun 24, 2022 0.6526 0.7150 0.6498 0.6799 626,389 +0.03(+4.18%)
Jun 23, 2022 0.5900 0.6720 0.5801 0.6526 967,523 +0.07(+11.52%)
Jun 22, 2022 0.6380 0.6790 0.5700 0.5852 577,341 -0.05(-7.68%)
Jun 21, 2022 0.6550 0.7567 0.6201 0.6339 752,881 +0.01(+2.23%)
Jun 17, 2022 0.5190 0.6868 0.5100 0.6201 927,166 +0.10(+19.76%)
Jun 16, 2022 0.6100 0.6100 0.4999 0.5178 1,071,175 -0.09(-14.92%)
Jun 15, 2022 0.6528 0.6846 0.5999 0.6086 555,545 -0.04(-6.53%)
Jun 14, 2022 0.6299 0.6599 0.6299 0.6511 89,650 +0.02(+3.32%)
Jun 13, 2022 0.6500 0.6500 0.5499 0.6302 651,485 -0.02(-3.70%)
Jun 10, 2022 0.7400 0.7800 0.6353 0.6544 465,339 -0.09(-11.73%)
Jun 09, 2022 0.7333 0.7699 0.7333 0.7414 143,950 +0.01(+1.15%)
Jun 08, 2022 0.6600 0.7420 0.6580 0.7330 176,690 +0.07(+11.06%)
Jun 07, 2022 0.7400 0.7614 0.6200 0.6600 922,330 -0.08(-10.42%)
Jun 06, 2022 0.7700 0.8000 0.7210 0.7368 403,936 -0.02(-2.46%)
Jun 03, 2022 0.7886 0.7987 0.7400 0.7554 410,510 -0.01(-1.62%)
Jun 02, 2022 0.7800 0.8299 0.7444 0.7678 596,743 -0.01(-1.56%)
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.