Indicators

Phasebio Pharmaceuticals Inc (NQ: PHAS )

0.0701 UNCHANGED

Last Price Updated: 4:00 PM EDT, Nov 2, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	3.200	3.200	3.158	3.159	2,535	+0.01(+0.28%)
Feb 27, 2019	3.140	3.150	3.100	3.150	8,115	+0.10(+3.28%)
Feb 26, 2019	3.000	3.168	3.000	3.050	14,979	-0.05(-1.61%)
Feb 25, 2019	3.090	3.181	3.060	3.100	3,544	+0.03(+0.98%)
Feb 22, 2019	3.135	3.150	3.010	3.070	7,000	+0.07(+2.40%)
Feb 21, 2019	2.965	2.998	2.965	2.998	940	+0.02(+0.60%)
Feb 20, 2019	3.100	3.100	2.980	2.980	4,786	-0.17(-5.40%)
Feb 19, 2019	3.060	3.150	3.000	3.150	2,067	+0.15(+5.00%)
Feb 15, 2019	3.040	3.180	3.000	3.000	6,000	+0.00(+0.00%)
Feb 14, 2019	2.970	3.080	2.950	3.000	4,883	+0.01(+0.33%)
Feb 13, 2019	3.010	3.060	2.900	2.990	14,165	-0.01(-0.33%)
Feb 12, 2019	3.090	3.135	3.000	3.000	4,730	-0.05(-1.64%)
Feb 11, 2019	3.060	3.100	3.015	3.050	3,562	-0.12(-3.79%)
Feb 08, 2019	3.060	3.170	3.050	3.170	13,700	+0.05(+1.51%)
Feb 07, 2019	3.030	3.170	3.030	3.123	7,326	+0.09(+3.07%)
Feb 06, 2019	3.200	3.332	3.030	3.030	16,982	-0.16(-5.02%)
Feb 05, 2019	3.210	3.490	3.140	3.190	20,704	-0.01(-0.31%)
Feb 04, 2019	3.210	3.300	3.050	3.200	16,867	+0.00(+0.00%)

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.