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 (%)
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%)
Jan 03, 2022 2.580 2.671 2.540 2.660 222,500 +0.05(+1.92%)
Dec 31, 2021 2.590 2.680 2.500 2.610 729,889 -0.01(-0.38%)
Dec 30, 2021 2.590 2.660 2.570 2.620 476,792 +0.02(+0.77%)
Dec 29, 2021 2.610 2.660 2.540 2.600 194,565 -0.02(-0.76%)
Dec 28, 2021 2.550 2.660 2.550 2.620 118,842 +0.03(+1.16%)
Dec 27, 2021 2.650 2.650 2.540 2.590 363,086 -0.09(-3.36%)
Dec 23, 2021 2.540 2.680 2.470 2.680 174,789 +0.14(+5.51%)
Dec 22, 2021 2.470 2.540 2.420 2.540 154,448 +0.03(+1.20%)
Dec 21, 2021 2.300 2.520 2.250 2.510 212,484 +0.01(+0.40%)
Dec 20, 2021 2.270 2.500 2.230 2.500 330,089 +0.13(+5.49%)
Dec 17, 2021 2.190 2.430 2.130 2.370 355,878 +0.16(+7.24%)
Dec 16, 2021 2.320 2.360 2.160 2.210 135,442 -0.08(-3.49%)
Dec 15, 2021 2.240 2.330 2.110 2.290 294,602 +0.02(+0.88%)
Dec 14, 2021 2.200 2.320 2.200 2.270 227,601 +0.00(+0.00%)
Dec 13, 2021 2.330 2.360 2.215 2.270 355,532 -0.09(-3.81%)
Dec 10, 2021 2.320 2.370 2.221 2.360 521,466 +0.06(+2.61%)
Dec 09, 2021 2.230 2.370 2.200 2.300 641,572 +0.04(+1.77%)
Dec 08, 2021 2.100 2.310 2.030 2.260 674,814 +0.18(+8.65%)
Dec 07, 2021 2.100 2.123 2.010 2.080 652,152 +0.08(+4.00%)
Dec 06, 2021 1.960 2.030 1.830 2.000 487,733 +0.05(+2.56%)
Dec 03, 2021 1.990 2.011 1.880 1.950 833,883 -0.04(-2.01%)
Dec 02, 2021 1.930 2.000 1.850 1.990 776,564 +0.09(+4.74%)
Dec 01, 2021 2.130 2.130 1.890 1.900 1,287,959 -0.18(-8.65%)
Nov 30, 2021 2.140 2.140 2.030 2.080 910,936 -0.08(-3.70%)
Nov 29, 2021 2.340 2.360 2.115 2.160 809,599 -0.11(-4.85%)
Nov 26, 2021 2.280 2.370 2.200 2.270 468,932 -0.10(-4.22%)
Nov 24, 2021 2.250 2.410 2.150 2.370 667,354 +0.15(+6.76%)
Nov 23, 2021 2.310 2.350 2.090 2.220 910,724 -0.07(-3.06%)
Nov 22, 2021 2.370 2.390 2.270 2.290 670,457 -0.07(-2.97%)
Nov 19, 2021 2.580 2.590 2.150 2.360 1,619,352 -0.18(-7.09%)
Nov 18, 2021 2.830 2.570 2.530 2.540 1,385,489 -0.24(-8.63%)
Nov 17, 2021 2.900 2.955 2.700 2.780 1,574,481 -0.17(-5.76%)
Nov 16, 2021 3.100 3.200 2.920 2.950 1,410,988 -0.07(-2.32%)
Nov 15, 2021 3.750 4.080 2.930 3.020 4,144,047 -0.68(-18.38%)
Nov 12, 2021 3.870 3.960 3.650 3.700 1,005,563 -0.14(-3.65%)
Nov 11, 2021 3.450 3.890 3.450 3.840 985,394 +0.43(+12.61%)
Nov 10, 2021 3.540 3.410 747,454 +0.02(+0.59%)
Nov 09, 2021 3.430 3.540 3.340 3.390 506,458 +0.02(+0.59%)
Nov 08, 2021 3.850 3.856 3.280 3.370 997,380 -0.43(-11.32%)
Nov 05, 2021 3.990 3.990 3.750 3.800 469,982 -0.18(-4.52%)
Nov 04, 2021 3.840 4.070 3.820 3.980 524,684 +0.16(+4.19%)
Nov 03, 2021 3.840 3.953 3.740 3.820 817,892 -0.23(-5.68%)
Nov 02, 2021 3.960 4.050 3.870 4.050 247,005 +0.09(+2.27%)
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.