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, 2021 3.670 3.730 3.560 3.720 201,754 +0.05(+1.36%)
Jun 29, 2021 3.890 3.890 3.670 3.670 138,411 -0.20(-5.17%)
Jun 28, 2021 3.950 4.040 3.810 3.870 189,646 -0.02(-0.51%)
Jun 25, 2021 3.690 3.980 3.660 3.890 2,488,339 +0.19(+5.14%)
Jun 24, 2021 3.690 3.740 3.600 3.700 318,344 +0.05(+1.37%)
Jun 23, 2021 3.620 3.710 3.560 3.650 217,255 -0.01(-0.27%)
Jun 22, 2021 3.700 3.700 3.530 3.660 290,151 -0.05(-1.35%)
Jun 21, 2021 3.750 3.785 3.560 3.710 399,086 -0.04(-1.07%)
Jun 18, 2021 4.010 4.030 3.730 3.750 887,144 -0.23(-5.78%)
Jun 17, 2021 4.100 4.240 3.860 3.980 2,297,871 +0.03(+0.76%)
Jun 16, 2021 3.760 3.970 3.760 3.950 207,351 +0.21(+5.61%)
Jun 15, 2021 3.860 3.900 3.680 3.740 159,442 -0.10(-2.60%)
Jun 14, 2021 3.720 3.920 3.700 3.840 525,305 +0.14(+3.78%)
Jun 11, 2021 3.760 3.790 3.670 3.700 105,436 -0.04(-1.07%)
Jun 10, 2021 3.790 3.850 3.657 3.740 164,281 -0.04(-1.06%)
Jun 09, 2021 3.810 4.000 3.750 3.780 266,846 +0.00(+0.00%)
Jun 08, 2021 3.800 3.870 3.690 3.780 163,005 +0.03(+0.80%)
Jun 07, 2021 3.610 3.800 3.550 3.750 196,602 +0.16(+4.46%)
Jun 04, 2021 3.540 3.690 3.490 3.590 164,222 +0.06(+1.70%)
Jun 03, 2021 3.460 3.550 3.440 3.530 140,705 +0.01(+0.28%)
Jun 02, 2021 3.270 3.550 3.190 3.520 400,074 +0.27(+8.31%)
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.