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 (%)
Mar 29, 2019 8.660 9.600 8.650 9.510 167,900 +0.85(+9.82%)
Mar 28, 2019 8.060 8.820 8.030 8.660 85,788 +0.24(+2.85%)
Mar 27, 2019 7.900 8.630 7.860 8.420 268,584 -0.68(-7.47%)
Mar 26, 2019 6.850 9.170 6.850 9.100 447,144 +2.25(+32.85%)
Mar 25, 2019 6.750 6.950 6.290 6.850 172,581 +0.10(+1.48%)
Mar 22, 2019 6.140 6.800 6.116 6.750 187,000 +0.51(+8.17%)
Mar 21, 2019 6.150 6.240 5.900 6.240 138,895 +0.01(+0.16%)
Mar 20, 2019 6.100 6.290 5.750 6.230 181,023 +0.03(+0.48%)
Mar 19, 2019 5.620 6.290 5.470 6.200 695,701 -0.03(-0.48%)
Mar 18, 2019 7.000 8.880 5.460 6.230 6,766,391 +2.51(+67.47%)
Mar 15, 2019 3.350 3.949 3.220 3.720 620,300 +0.42(+12.73%)
Mar 14, 2019 3.100 3.622 3.100 3.300 145,312 +0.25(+8.20%)
Mar 13, 2019 2.730 3.210 2.730 3.050 228,688 +0.35(+12.96%)
Mar 12, 2019 2.950 2.950 2.560 2.700 40,370 -0.20(-6.90%)
Mar 11, 2019 2.850 2.980 2.850 2.900 11,626 +0.10(+3.57%)
Mar 08, 2019 3.010 3.010 2.776 2.800 27,700 -0.20(-6.67%)
Mar 07, 2019 3.050 3.147 3.000 3.000 10,333 -0.02(-0.66%)
Mar 06, 2019 3.080 3.184 3.020 3.020 4,967 +0.01(+0.33%)
Mar 05, 2019 3.160 3.160 3.000 3.010 6,002 -0.10(-3.22%)
Mar 04, 2019 3.110 3.150 3.105 3.110 2,094 +0.06(+1.97%)
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.