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 (%)
Jun 30, 2020 4.650 4.690 4.510 4.600 207,529 +0.00(+0.00%)
Jun 29, 2020 4.680 4.840 4.520 4.600 295,421 -0.11(-2.34%)
Jun 26, 2020 4.770 4.850 4.600 4.710 542,700 -0.09(-1.87%)
Jun 25, 2020 4.820 4.910 4.610 4.800 380,938 -0.01(-0.21%)
Jun 24, 2020 4.920 5.030 4.720 4.810 174,929 -0.14(-2.83%)
Jun 23, 2020 5.000 5.140 4.940 4.950 213,944 -0.04(-0.80%)
Jun 22, 2020 5.040 5.110 4.900 4.990 360,448 -0.10(-1.96%)
Jun 19, 2020 5.080 5.240 4.920 5.090 349,100 +0.11(+2.21%)
Jun 18, 2020 4.930 5.200 4.880 4.980 297,799 +0.07(+1.43%)
Jun 17, 2020 5.130 5.160 4.860 4.910 272,136 -0.20(-3.91%)
Jun 16, 2020 5.200 5.250 4.950 5.110 223,887 +0.03(+0.59%)
Jun 15, 2020 4.670 5.170 4.650 5.080 364,292 +0.25(+5.18%)
Jun 12, 2020 4.920 5.114 4.730 4.830 365,000 +0.07(+1.47%)
Jun 11, 2020 5.150 5.200 4.750 4.760 523,312 -0.54(-10.19%)
Jun 10, 2020 5.150 5.350 4.940 5.300 383,791 +0.17(+3.31%)
Jun 09, 2020 5.030 5.210 4.940 5.130 330,461 +0.13(+2.60%)
Jun 08, 2020 5.150 5.210 4.940 5.000 350,476 -0.07(-1.38%)
Jun 05, 2020 5.080 5.370 4.790 5.070 724,400 +0.03(+0.60%)
Jun 04, 2020 4.900 5.240 4.880 5.040 458,772 +0.18(+3.70%)
Jun 03, 2020 5.280 5.280 4.500 4.860 712,902 -0.44(-8.30%)
Jun 02, 2020 5.990 5.990 5.120 5.300 1,076,623 -0.62(-10.47%)
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.