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 (%)
Nov 30, 2020	3.780	3.830	3.740	3.800	232,146	+0.02(+0.53%)
Nov 27, 2020	3.720	3.790	3.690	3.780	108,200	+0.09(+2.44%)
Nov 25, 2020	3.610	3.740	3.610	3.690	175,200	+0.12(+3.36%)
Nov 24, 2020	3.660	3.710	3.450	3.570	719,706	-0.11(-2.99%)
Nov 23, 2020	3.450	3.770	3.450	3.680	170,717	+0.15(+4.25%)
Nov 20, 2020	3.630	3.680	3.480	3.530	122,200	-0.15(-4.08%)
Nov 19, 2020	3.580	3.700	3.580	3.680	70,756	+0.11(+3.08%)
Nov 18, 2020	3.660	3.750	3.550	3.570	160,295	-0.05(-1.38%)
Nov 17, 2020	3.560	3.680	3.480	3.620	139,237	+0.06(+1.69%)
Nov 16, 2020	3.710	3.740	3.460	3.560	149,782	-0.10(-2.73%)
Nov 13, 2020	3.690	3.740	3.450	3.660	221,500	-0.01(-0.27%)
Nov 12, 2020	3.600	3.710	3.530	3.670	137,435	+0.09(+2.51%)
Nov 11, 2020	3.440	3.590	3.360	3.580	100,929	+0.17(+4.99%)
Nov 10, 2020	3.370	3.550	3.290	3.410	137,419	+0.04(+1.19%)
Nov 09, 2020	3.360	3.600	3.340	3.370	175,620	+0.02(+0.60%)
Nov 06, 2020	3.300	3.450	3.130	3.350	181,300	+0.05(+1.52%)
Nov 05, 2020	3.240	3.380	3.070	3.300	153,940	+0.13(+4.10%)
Nov 04, 2020	3.030	3.182	3.025	3.170	138,014	+0.16(+5.32%)
Nov 03, 2020	2.870	3.070	2.799	3.010	228,408	+0.17(+5.99%)

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.