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 (%)
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.