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 (%)
Aug 31, 2020 3.830 3.920 3.720 3.860 157,074 +0.01(+0.26%)
Aug 28, 2020 3.770 3.920 3.725 3.850 196,600 +0.08(+2.12%)
Aug 27, 2020 4.030 4.060 3.650 3.770 317,629 -0.29(-7.14%)
Aug 26, 2020 3.810 4.070 3.750 4.060 425,621 +0.26(+6.84%)
Aug 25, 2020 3.520 3.850 3.520 3.800 239,501 +0.28(+7.95%)
Aug 24, 2020 3.750 3.810 3.510 3.520 465,511 -0.27(-7.12%)
Aug 21, 2020 3.850 3.863 3.730 3.790 330,500 -0.08(-2.07%)
Aug 20, 2020 3.920 3.950 3.850 3.870 242,248 -0.04(-1.02%)
Aug 19, 2020 3.890 4.000 3.890 3.910 197,891 +0.01(+0.26%)
Aug 18, 2020 3.920 4.010 3.860 3.900 688,105 +0.02(+0.52%)
Aug 17, 2020 4.030 4.080 3.850 3.880 596,576 -0.14(-3.48%)
Aug 14, 2020 4.100 4.150 3.888 4.020 451,700 -0.10(-2.43%)
Aug 13, 2020 4.070 4.300 3.990 4.120 418,477 +0.04(+0.98%)
Aug 12, 2020 3.910 4.150 3.740 4.080 625,760 +0.17(+4.35%)
Aug 11, 2020 4.300 4.300 3.890 3.910 650,751 -0.32(-7.57%)
Aug 10, 2020 4.150 4.290 4.040 4.230 383,637 +0.18(+4.44%)
Aug 07, 2020 4.250 4.280 3.810 4.050 720,900 -0.19(-4.48%)
Aug 06, 2020 4.330 4.380 4.210 4.240 343,290 -0.08(-1.85%)
Aug 05, 2020 4.130 4.450 4.110 4.320 373,347 +0.22(+5.37%)
Aug 04, 2020 4.300 4.390 4.060 4.100 446,409 -0.18(-4.21%)
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.