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, 2021 3.210 3.310 3.176 3.240 258,572 +0.00(+0.00%)
Aug 30, 2021 3.270 3.320 3.140 3.240 193,419 -0.06(-1.82%)
Aug 27, 2021 3.400 3.460 3.296 3.300 165,544 -0.08(-2.37%)
Aug 26, 2021 3.390 3.500 3.380 3.380 211,391 -0.01(-0.29%)
Aug 25, 2021 3.290 3.450 3.280 3.390 379,943 +0.06(+1.80%)
Aug 24, 2021 3.270 3.390 3.230 3.330 236,686 +0.06(+1.83%)
Aug 23, 2021 3.220 3.290 3.090 3.270 386,805 +0.07(+2.19%)
Aug 20, 2021 3.130 3.320 3.057 3.200 737,524 +0.06(+1.91%)
Aug 19, 2021 3.070 3.200 3.050 3.140 288,692 +0.11(+3.63%)
Aug 18, 2021 3.080 3.170 2.925 3.030 326,755 -0.01(-0.33%)
Aug 17, 2021 3.100 3.210 3.020 3.040 273,794 -0.10(-3.18%)
Aug 16, 2021 3.280 3.290 3.130 3.140 116,468 -0.15(-4.56%)
Aug 13, 2021 3.320 3.337 3.110 3.290 379,948 +0.00(+0.00%)
Aug 12, 2021 3.400 3.430 3.230 3.290 205,917 -0.05(-1.50%)
Aug 11, 2021 3.320 3.370 3.210 3.340 287,564 +0.04(+1.21%)
Aug 10, 2021 3.380 3.450 3.267 3.300 180,651 -0.08(-2.37%)
Aug 09, 2021 3.400 3.480 3.332 3.380 342,451 +0.01(+0.30%)
Aug 06, 2021 3.440 3.460 3.330 3.370 344,530 -0.05(-1.46%)
Aug 05, 2021 3.320 3.527 3.300 3.420 323,945 +0.13(+3.95%)
Aug 04, 2021 3.540 3.600 3.200 3.290 838,409 -0.23(-6.53%)
Aug 03, 2021 3.860 3.860 3.480 3.520 225,584 -0.27(-7.12%)
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.