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, 2021 3.130 3.197 3.060 3.110 147,393 -0.03(-0.96%)
Sep 29, 2021 3.080 3.220 3.050 3.140 456,746 +0.06(+1.95%)
Sep 28, 2021 3.200 3.230 3.070 3.080 124,165 -0.15(-4.64%)
Sep 27, 2021 3.120 3.300 3.120 3.230 370,308 +0.20(+6.60%)
Sep 24, 2021 2.990 3.080 2.947 3.030 169,502 -0.03(-0.98%)
Sep 23, 2021 3.050 3.120 2.870 3.060 331,472 +0.05(+1.66%)
Sep 22, 2021 2.930 3.060 2.845 3.010 279,254 +0.13(+4.51%)
Sep 21, 2021 2.740 2.920 2.650 2.880 1,175,544 +0.16(+5.88%)
Sep 20, 2021 2.840 2.940 2.715 2.720 371,801 -0.17(-5.88%)
Sep 17, 2021 2.890 2.960 2.840 2.890 425,116 -0.03(-1.03%)
Sep 16, 2021 2.950 3.020 2.810 2.920 355,404 -0.01(-0.34%)
Sep 15, 2021 2.820 3.000 2.820 2.930 358,315 +0.13(+4.64%)
Sep 14, 2021 2.870 2.890 2.750 2.800 984,572 -0.05(-1.75%)
Sep 13, 2021 3.010 3.031 2.840 2.850 275,389 -0.13(-4.36%)
Sep 10, 2021 3.110 3.260 2.980 2.980 368,704 -0.15(-4.79%)
Sep 09, 2021 3.190 3.320 3.100 3.130 338,572 -0.03(-0.95%)
Sep 08, 2021 3.250 3.250 3.130 3.160 124,237 -0.09(-2.77%)
Sep 07, 2021 3.240 3.325 3.170 3.250 133,285 +0.00(+0.00%)
Sep 03, 2021 3.320 3.420 3.230 3.250 120,322 -0.07(-2.11%)
Sep 02, 2021 3.350 3.420 3.320 3.320 192,362 +0.02(+0.61%)
Sep 01, 2021 3.240 3.330 3.200 3.300 161,181 +0.06(+1.85%)
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%)
Aug 02, 2021 3.490 4.000 3.490 3.790 1,364,169 +0.28(+7.98%)
Jul 30, 2021 3.620 3.740 3.450 3.510 1,438,636 -0.08(-2.23%)
Jul 29, 2021 3.590 3.650 3.420 3.590 911,873 +0.03(+0.84%)
Jul 28, 2021 3.490 3.720 3.490 3.560 114,032 +0.05(+1.42%)
Jul 27, 2021 3.580 3.580 3.430 3.510 155,087 -0.06(-1.68%)
Jul 26, 2021 3.650 3.690 3.540 3.570 208,472 -0.12(-3.25%)
Jul 23, 2021 3.840 3.850 3.660 3.690 177,029 -0.16(-4.16%)
Jul 22, 2021 3.800 3.850 3.720 3.850 56,534 +0.05(+1.32%)
Jul 21, 2021 3.720 3.865 3.720 3.800 294,172 +0.12(+3.26%)
Jul 20, 2021 3.600 3.750 3.580 3.680 282,181 +0.12(+3.37%)
Jul 19, 2021 3.550 3.650 3.520 3.560 122,558 -0.09(-2.47%)
Jul 16, 2021 3.620 3.800 3.560 3.650 237,398 +0.11(+3.11%)
Jul 15, 2021 3.680 3.689 3.480 3.540 140,997 -0.14(-3.80%)
Jul 14, 2021 3.790 3.830 3.660 3.680 123,138 -0.12(-3.16%)
Jul 13, 2021 3.710 3.840 3.595 3.800 167,272 +0.09(+2.43%)
Jul 12, 2021 3.720 3.780 3.680 3.710 72,067 -0.04(-1.07%)
Jul 09, 2021 3.700 3.800 3.620 3.750 105,391 +0.09(+2.46%)
Jul 08, 2021 3.470 3.705 3.400 3.660 209,733 +0.09(+2.52%)
Jul 07, 2021 3.620 3.667 3.425 3.570 176,426 -0.09(-2.46%)
Jul 06, 2021 3.850 3.900 3.640 3.660 229,390 -0.19(-4.94%)
Jul 02, 2021 3.680 3.865 3.610 3.850 211,719 +0.20(+5.48%)
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.