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 31, 2021 3.210 3.460 3.210 3.460 409,995 +0.21(+6.46%)
Mar 30, 2021 3.330 3.370 3.150 3.250 475,727 -0.06(-1.81%)
Mar 29, 2021 3.510 3.520 3.300 3.310 460,075 -0.11(-3.22%)
Mar 26, 2021 3.620 3.750 3.380 3.420 575,500 -0.06(-1.72%)
Mar 25, 2021 3.280 3.570 3.280 3.480 561,535 +0.20(+6.10%)
Mar 24, 2021 3.610 3.680 3.260 3.280 988,153 -0.35(-9.64%)
Mar 23, 2021 3.860 3.910 3.610 3.630 543,312 -0.25(-6.44%)
Mar 22, 2021 3.870 3.960 3.670 3.880 1,246,804 +0.10(+2.65%)
Mar 19, 2021 3.940 4.070 3.720 3.780 1,267,000 -0.10(-2.58%)
Mar 18, 2021 3.710 4.470 3.700 3.880 5,067,370 -0.43(-9.98%)
Mar 17, 2021 4.270 4.460 4.150 4.310 789,526 -0.28(-6.10%)
Mar 16, 2021 4.030 5.750 3.850 4.590 9,228,518 +0.58(+14.46%)
Mar 15, 2021 4.350 4.460 3.960 4.010 432,412 -0.33(-7.60%)
Mar 12, 2021 4.350 4.440 4.150 4.340 331,700 -0.11(-2.47%)
Mar 11, 2021 4.180 4.500 4.030 4.450 507,494 +0.38(+9.34%)
Mar 10, 2021 4.020 4.110 3.920 4.070 303,583 +0.07(+1.75%)
Mar 09, 2021 3.720 4.040 3.720 4.000 920,958 +0.34(+9.29%)
Mar 08, 2021 3.580 3.790 3.560 3.660 127,723 +0.08(+2.23%)
Mar 05, 2021 3.600 3.675 3.400 3.580 240,500 -0.08(-2.19%)
Mar 04, 2021 3.750 3.800 3.520 3.660 175,548 -0.09(-2.40%)
Mar 03, 2021 3.830 3.850 3.650 3.750 207,239 -0.06(-1.57%)
Mar 02, 2021 3.800 3.950 3.770 3.810 176,387 -0.04(-1.04%)
Mar 01, 2021 3.950 4.010 3.840 3.850 156,574 -0.03(-0.77%)
Feb 26, 2021 3.950 4.020 3.755 3.880 167,800 -0.01(-0.26%)
Feb 25, 2021 4.230 4.250 3.890 3.890 171,683 -0.23(-5.58%)
Feb 24, 2021 4.130 4.250 4.070 4.120 111,067 +0.10(+2.49%)
Feb 23, 2021 4.240 4.250 3.750 4.020 328,636 -0.32(-7.37%)
Feb 22, 2021 4.480 4.580 4.300 4.340 166,053 -0.14(-3.13%)
Feb 19, 2021 4.690 4.790 4.390 4.480 245,300 +0.13(+2.99%)
Feb 18, 2021 4.750 4.750 4.330 4.350 230,581 -0.37(-7.84%)
Feb 17, 2021 4.870 4.950 4.510 4.720 231,795 -0.15(-3.08%)
Feb 16, 2021 4.800 4.950 4.710 4.870 202,660 +0.04(+0.83%)
Feb 12, 2021 5.080 5.080 4.710 4.830 364,700 -0.14(-2.82%)
Feb 11, 2021 5.440 5.490 4.900 4.970 558,998 -0.58(-10.45%)
Feb 10, 2021 4.600 5.830 4.320 5.550 2,778,531 +1.02(+22.52%)
Feb 09, 2021 4.470 4.680 4.409 4.530 382,411 +0.08(+1.80%)
Feb 08, 2021 4.350 4.540 4.260 4.450 397,344 +0.14(+3.25%)
Feb 05, 2021 4.250 4.330 4.100 4.310 293,400 +0.11(+2.62%)
Feb 04, 2021 4.200 4.250 4.150 4.200 187,871 +0.04(+0.96%)
Feb 03, 2021 4.110 4.200 4.080 4.160 221,074 +0.08(+1.96%)
Feb 02, 2021 3.850 4.080 3.850 4.080 127,735 +0.22(+5.70%)
Feb 01, 2021 3.900 3.990 3.759 3.860 160,578 +0.01(+0.26%)
Jan 29, 2021 3.790 3.960 3.700 3.850 173,600 +0.11(+2.94%)
Jan 28, 2021 3.930 3.930 3.620 3.740 284,906 -0.15(-3.86%)
Jan 27, 2021 4.010 4.100 3.830 3.890 328,655 -0.23(-5.58%)
Jan 26, 2021 4.330 4.370 4.070 4.120 300,346 -0.21(-4.85%)
Jan 25, 2021 4.330 4.360 4.140 4.330 146,465 +0.00(+0.00%)
Jan 22, 2021 4.160 4.380 4.160 4.330 233,600 +0.14(+3.34%)
Jan 21, 2021 4.000 4.250 4.000 4.190 340,944 +0.22(+5.54%)
Jan 20, 2021 4.210 4.240 3.940 3.970 316,635 -0.24(-5.70%)
Jan 19, 2021 4.130 4.350 4.090 4.210 243,773 +0.10(+2.56%)
Jan 15, 2021 4.400 4.450 4.030 4.105 432,700 -0.14(-3.41%)
Jan 14, 2021 4.000 4.380 4.000 4.250 548,678 +0.27(+6.78%)
Jan 13, 2021 4.170 4.170 3.960 3.980 182,263 -0.12(-2.93%)
Jan 12, 2021 4.060 4.160 4.010 4.100 268,229 +0.05(+1.23%)
Jan 11, 2021 4.000 4.100 3.890 4.050 206,128 +0.00(+0.00%)
Jan 08, 2021 4.150 4.230 3.950 4.050 263,400 +0.00(+0.00%)
Jan 07, 2021 3.760 4.120 3.760 4.050 337,135 +0.33(+8.87%)
Jan 06, 2021 3.810 3.900 3.660 3.720 450,507 -0.09(-2.36%)
Jan 05, 2021 3.740 4.124 3.680 3.810 422,640 +0.08(+2.14%)
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.