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 (%)
Feb 28, 2020	4.200	4.410	4.150	4.210	195,500	-0.16(-3.66%)
Feb 27, 2020	4.270	4.570	4.060	4.370	234,007	+0.01(+0.23%)
Feb 26, 2020	4.310	4.620	4.280	4.360	276,095	+0.03(+0.69%)
Feb 25, 2020	4.710	4.770	4.280	4.330	218,195	-0.38(-8.07%)
Feb 24, 2020	4.700	4.820	4.550	4.710	185,384	-0.18(-3.68%)
Feb 21, 2020	4.820	4.960	4.720	4.890	137,700	+0.07(+1.45%)
Feb 20, 2020	4.900	4.920	4.570	4.820	250,875	-0.14(-2.82%)
Feb 19, 2020	4.900	5.080	4.814	4.960	341,891	+0.15(+3.12%)
Feb 18, 2020	4.760	4.963	4.700	4.810	218,055	+0.05(+1.05%)
Feb 14, 2020	5.020	5.160	4.760	4.760	169,700	-0.32(-6.30%)
Feb 13, 2020	5.200	5.290	5.050	5.080	253,462	-0.11(-2.12%)
Feb 12, 2020	5.160	5.470	5.120	5.190	175,348	+0.07(+1.37%)
Feb 11, 2020	5.760	5.760	5.090	5.120	323,601	-0.39(-7.08%)
Feb 10, 2020	5.590	5.750	5.430	5.510	171,443	-0.01(-0.18%)
Feb 07, 2020	5.420	5.540	5.270	5.520	241,400	+0.10(+1.85%)
Feb 06, 2020	5.640	5.750	5.260	5.420	259,035	-0.19(-3.39%)
Feb 05, 2020	5.690	5.800	5.540	5.610	251,016	+0.11(+2.00%)
Feb 04, 2020	5.520	5.890	5.430	5.500	444,558	+0.00(+0.00%)

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.