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 (%)
Sep 30, 2020 3.510 3.540 3.320 3.510 121,826 +0.03(+0.86%)
Sep 29, 2020 3.360 3.510 3.340 3.480 131,686 +0.12(+3.57%)
Sep 28, 2020 3.500 3.572 3.290 3.360 138,619 -0.06(-1.75%)
Sep 25, 2020 3.170 3.440 3.126 3.420 85,000 +0.24(+7.55%)
Sep 24, 2020 3.340 3.340 3.030 3.180 304,355 -0.11(-3.34%)
Sep 23, 2020 3.410 3.490 3.280 3.290 144,107 -0.12(-3.52%)
Sep 22, 2020 3.430 3.440 3.270 3.410 120,695 +0.00(+0.00%)
Sep 21, 2020 3.650 3.710 3.350 3.410 248,331 -0.24(-6.58%)
Sep 18, 2020 3.590 3.660 3.450 3.650 184,600 +0.13(+3.69%)
Sep 17, 2020 3.460 3.680 3.330 3.520 182,306 +0.03(+0.86%)
Sep 16, 2020 3.620 3.632 3.470 3.490 180,854 -0.04(-1.13%)
Sep 15, 2020 3.510 3.600 3.440 3.530 137,275 +0.08(+2.32%)
Sep 14, 2020 3.250 3.580 3.240 3.450 223,631 +0.28(+8.83%)
Sep 11, 2020 3.350 3.380 3.150 3.170 165,100 -0.15(-4.52%)
Sep 10, 2020 3.300 3.500 3.230 3.320 274,088 +0.10(+3.11%)
Sep 09, 2020 3.460 3.490 3.090 3.220 494,450 -0.18(-5.29%)
Sep 08, 2020 3.260 3.480 3.180 3.400 402,646 +0.12(+3.66%)
Sep 04, 2020 3.390 3.420 3.175 3.280 360,100 -0.07(-2.09%)
Sep 03, 2020 3.600 3.710 3.350 3.350 438,621 -0.28(-7.71%)
Sep 02, 2020 3.680 3.700 3.550 3.630 258,728 -0.09(-2.42%)
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.