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 (%)
Dec 31, 2019 5.830 6.600 5.760 6.110 603,200 +0.37(+6.45%)
Dec 30, 2019 6.090 6.190 5.670 5.740 447,197 -0.45(-7.27%)
Dec 27, 2019 6.250 6.650 6.090 6.190 525,900 -0.17(-2.75%)
Dec 26, 2019 7.490 7.490 6.200 6.365 1,325,135 -0.98(-13.40%)
Dec 24, 2019 6.580 7.350 6.570 7.350 551,200 +0.80(+12.30%)
Dec 23, 2019 6.190 6.640 5.460 6.545 776,160 +0.33(+5.39%)
Dec 20, 2019 6.020 7.000 5.370 6.210 2,693,600 +0.07(+1.14%)
Dec 19, 2019 4.750 6.360 4.480 6.140 2,830,789 +1.42(+30.08%)
Dec 18, 2019 3.700 4.950 3.660 4.720 1,590,098 +1.02(+27.57%)
Dec 17, 2019 3.760 3.870 3.450 3.700 207,649 -0.10(-2.63%)
Dec 16, 2019 3.400 4.050 3.350 3.800 462,557 +0.43(+12.76%)
Dec 13, 2019 3.960 3.960 3.322 3.370 405,200 -0.49(-12.69%)
Dec 12, 2019 3.280 3.890 3.240 3.860 547,360 +0.59(+18.04%)
Dec 11, 2019 3.380 3.380 3.220 3.270 120,318 -0.05(-1.51%)
Dec 10, 2019 3.220 3.330 3.170 3.320 136,612 +0.11(+3.43%)
Dec 09, 2019 3.400 3.450 3.210 3.210 103,980 -0.13(-3.89%)
Dec 06, 2019 3.240 3.450 3.210 3.340 207,500 +0.11(+3.41%)
Dec 05, 2019 3.260 3.330 3.210 3.230 181,184 -0.04(-1.22%)
Dec 04, 2019 3.530 3.560 3.220 3.270 347,136 -0.19(-5.49%)
Dec 03, 2019 3.240 3.520 3.190 3.460 245,102 +0.21(+6.46%)
Dec 02, 2019 3.380 3.400 3.160 3.250 181,846 -0.01(-0.31%)
Nov 29, 2019 3.190 3.430 3.123 3.260 114,600 +0.07(+2.19%)
Nov 27, 2019 3.210 3.300 3.060 3.190 239,200 -0.05(-1.54%)
Nov 26, 2019 3.450 3.540 3.170 3.240 279,271 -0.21(-6.09%)
Nov 25, 2019 3.510 3.750 3.410 3.450 312,513 -0.02(-0.58%)
Nov 22, 2019 3.410 3.580 3.360 3.470 238,400 +0.08(+2.36%)
Nov 21, 2019 3.600 3.800 3.350 3.390 245,566 -0.20(-5.57%)
Nov 20, 2019 3.450 3.840 3.410 3.590 673,350 +0.24(+7.16%)
Nov 19, 2019 3.260 3.420 3.200 3.350 494,668 +0.10(+3.08%)
Nov 18, 2019 3.510 3.554 3.170 3.250 204,499 -0.29(-8.19%)
Nov 15, 2019 3.520 3.570 3.260 3.540 197,000 +0.18(+5.36%)
Nov 14, 2019 3.840 3.940 3.310 3.360 426,777 -0.55(-14.07%)
Nov 13, 2019 3.880 3.910 3.610 3.910 179,026 +0.26(+7.12%)
Nov 12, 2019 3.930 3.980 3.630 3.650 251,514 -0.22(-5.68%)
Nov 11, 2019 3.970 4.060 3.830 3.870 113,341 -0.09(-2.27%)
Nov 08, 2019 4.100 4.120 3.910 3.960 143,100 -0.12(-2.94%)
Nov 07, 2019 4.200 4.270 3.930 4.080 130,792 -0.09(-2.16%)
Nov 06, 2019 4.140 4.250 4.010 4.170 184,179 +0.07(+1.71%)
Nov 05, 2019 4.070 4.270 4.010 4.100 251,529 +0.02(+0.49%)
Nov 04, 2019 4.340 4.340 4.060 4.080 103,714 -0.21(-4.90%)
Nov 01, 2019 4.140 4.400 4.100 4.290 131,800 +0.18(+4.38%)
Oct 31, 2019 4.050 4.130 3.990 4.110 93,218 +0.04(+0.98%)
Oct 30, 2019 4.190 4.190 3.910 4.070 153,311 -0.13(-3.10%)
Oct 29, 2019 4.090 4.260 3.950 4.200 108,073 +0.11(+2.69%)
Oct 28, 2019 4.280 4.370 4.030 4.090 133,196 -0.18(-4.22%)
Oct 25, 2019 3.890 4.340 3.826 4.270 250,700 +0.38(+9.77%)
Oct 24, 2019 4.160 4.230 3.790 3.890 226,101 -0.24(-5.81%)
Oct 23, 2019 4.150 4.400 4.050 4.130 157,043 -0.03(-0.72%)
Oct 22, 2019 4.140 4.330 4.060 4.160 139,154 +0.04(+0.97%)
Oct 21, 2019 4.040 4.250 3.950 4.120 113,036 +0.12(+3.00%)
Oct 18, 2019 4.050 4.170 3.960 4.000 164,800 -0.04(-0.99%)
Oct 17, 2019 3.990 4.290 3.970 4.040 217,494 +0.08(+2.02%)
Oct 16, 2019 4.280 4.450 3.920 3.960 392,691 -0.33(-7.69%)
Oct 15, 2019 4.030 4.460 3.960 4.290 164,687 +0.34(+8.61%)
Oct 14, 2019 4.180 4.200 3.900 3.950 138,982 -0.21(-5.05%)
Oct 11, 2019 4.140 4.348 4.120 4.160 111,500 +0.08(+1.96%)
Oct 10, 2019 3.960 4.190 3.850 4.080 136,052 +0.18(+4.62%)
Oct 09, 2019 4.080 4.160 3.720 3.900 266,254 -0.12(-2.99%)
Oct 08, 2019 4.090 4.165 3.970 4.020 223,982 -0.15(-3.60%)
Oct 07, 2019 4.190 4.269 4.000 4.170 151,768 -0.09(-2.11%)
Oct 04, 2019 4.200 4.330 3.980 4.260 164,800 +0.06(+1.43%)
Oct 03, 2019 4.160 4.260 4.037 4.200 173,960 +0.17(+4.22%)
Oct 02, 2019 3.860 4.100 3.720 4.030 204,167 +0.15(+3.87%)
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.