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 (%)
Oct 29, 2021 3.860 3.920 3.730 3.760 283,375 -0.09(-2.34%)
Oct 28, 2021 3.770 4.070 3.770 3.850 701,523 +0.08(+2.12%)
Oct 27, 2021 3.850 3.880 3.730 3.770 309,630 -0.08(-2.08%)
Oct 26, 2021 3.950 3.850 464,670 -0.04(-1.03%)
Oct 25, 2021 4.040 4.060 3.890 3.890 314,678 -0.11(-2.75%)
Oct 22, 2021 3.970 4.030 3.900 4.000 427,389 +0.03(+0.76%)
Oct 21, 2021 3.840 4.050 3.780 3.970 2,412,027 +0.13(+3.39%)
Oct 20, 2021 3.830 4.000 3.820 3.840 269,278 +0.01(+0.26%)
Oct 19, 2021 3.850 3.900 3.740 3.830 290,637 -0.02(-0.52%)
Oct 18, 2021 4.010 4.050 3.830 3.850 229,835 -0.15(-3.75%)
Oct 15, 2021 4.030 4.070 3.870 4.000 371,251 -0.01(-0.25%)
Oct 14, 2021 3.970 4.100 3.928 4.010 452,316 +0.07(+1.78%)
Oct 13, 2021 4.040 4.061 3.810 3.940 846,488 +0.09(+2.34%)
Oct 12, 2021 3.660 3.930 3.550 3.850 566,802 +0.13(+3.49%)
Oct 11, 2021 3.540 3.720 3.481 3.720 437,623 +0.17(+4.79%)
Oct 08, 2021 3.390 3.590 3.390 3.550 372,103 +0.15(+4.41%)
Oct 07, 2021 3.390 3.590 3.360 3.400 700,673 +0.09(+2.87%)
Oct 06, 2021 2.990 3.430 2.970 3.305 838,909 +0.31(+10.17%)
Oct 05, 2021 3.080 3.090 2.930 3.000 171,199 -0.03(-0.99%)
Oct 04, 2021 3.050 3.050 2.980 3.030 89,192 -0.04(-1.30%)
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.