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 (%)
Jan 31, 2022	1.960			2.000	175,751	+0.03(+1.52%)
Jan 28, 2022	1.890	1.970	1.750	1.970	130,839	+0.08(+4.23%)
Jan 27, 2022	2.030	2.050	1.870	1.890	159,263	-0.13(-6.44%)
Jan 26, 2022	2.110	2.230	1.990	2.020	116,595	-0.08(-3.81%)
Jan 25, 2022	2.120	2.210	2.050	2.100	120,028	-0.08(-3.67%)
Jan 24, 2022	2.090	2.180	1.930	2.180	262,893	+0.04(+1.87%)
Jan 21, 2022	2.120	2.170	2.060	2.140	122,091	-0.05(-2.28%)
Jan 20, 2022	2.270	2.270	2.130	2.190	84,853	-0.02(-0.90%)
Jan 19, 2022	2.240	2.280	2.180	2.210	201,859	-0.02(-0.90%)
Jan 18, 2022	2.210	2.257	2.140	2.230	130,301	-0.01(-0.45%)
Jan 14, 2022				2.240	0	+0.01(+0.45%)
Jan 13, 2022	2.370	2.370	2.190	2.230	135,714	-0.16(-6.69%)
Jan 12, 2022	2.490	2.490	2.330	2.390	202,323	-0.10(-4.02%)
Jan 11, 2022	2.420	2.496	2.360	2.490	122,578	+0.10(+4.18%)
Jan 10, 2022	2.410	2.445	2.272	2.390	148,812	+0.01(+0.42%)
Jan 07, 2022	2.370	2.390	2.310	2.380	109,210	-0.01(-0.42%)
Jan 06, 2022	2.370	2.455	2.270	2.390	705,821	+0.02(+0.84%)
Jan 05, 2022	2.600	2.600	2.310	2.370	195,966	-0.19(-7.42%)
Jan 04, 2022	2.700	2.700	2.510	2.560	1,085,749	-0.10(-3.76%)

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.