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 (%)
Mar 31, 2020 3.400 3.640 3.230 3.310 197,260 -0.09(-2.65%)
Mar 30, 2020 3.420 3.690 3.230 3.400 212,491 +0.05(+1.49%)
Mar 27, 2020 3.120 3.500 3.000 3.350 225,900 +0.14(+4.36%)
Mar 26, 2020 2.950 3.380 2.900 3.210 396,202 +0.33(+11.46%)
Mar 25, 2020 3.090 3.225 2.710 2.880 358,133 -0.15(-4.95%)
Mar 24, 2020 3.010 3.070 2.810 3.030 308,557 +0.18(+6.50%)
Mar 23, 2020 2.920 2.920 2.750 2.845 148,536 -0.01(-0.52%)
Mar 20, 2020 2.910 3.040 2.610 2.860 452,700 -0.04(-1.38%)
Mar 19, 2020 2.820 3.050 2.800 2.900 438,228 +0.01(+0.35%)
Mar 18, 2020 2.950 3.030 2.600 2.890 389,985 -0.15(-4.93%)
Mar 17, 2020 2.770 3.120 2.760 3.040 519,541 +0.36(+13.43%)
Mar 16, 2020 2.710 2.982 2.630 2.680 295,868 -0.41(-13.27%)
Mar 13, 2020 2.860 3.200 2.700 3.090 421,700 +0.40(+14.87%)
Mar 12, 2020 2.700 3.020 2.600 2.690 310,604 -0.44(-14.06%)
Mar 11, 2020 3.340 3.510 3.020 3.130 180,878 -0.27(-7.94%)
Mar 10, 2020 3.660 3.690 3.230 3.400 202,447 -0.06(-1.73%)
Mar 09, 2020 3.600 3.800 3.410 3.460 270,122 -0.53(-13.28%)
Mar 06, 2020 4.200 4.250 3.930 3.990 308,500 -0.27(-6.34%)
Mar 05, 2020 4.520 4.820 4.220 4.260 583,922 -0.24(-5.33%)
Mar 04, 2020 4.330 4.620 4.200 4.500 659,235 +0.50(+12.50%)
Mar 03, 2020 4.190 4.343 3.910 4.000 201,162 -0.17(-4.08%)
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.