Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phasebio Pharmaceuticals Inc (NQ: PHAS )

N/A 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 (%)
Apr 30, 2020 4.190 4.200 3.820 3.860 168,705 -0.32(-7.66%)
Apr 29, 2020 3.900 4.440 3.760 4.180 309,795 +0.44(+11.76%)
Apr 28, 2020 4.050 4.050 3.710 3.740 162,520 -0.11(-2.86%)
Apr 27, 2020 3.980 4.050 3.816 3.850 174,033 +0.04(+1.05%)
Apr 24, 2020 3.790 3.905 3.720 3.810 110,900 +0.07(+1.87%)
Apr 23, 2020 4.040 4.040 3.710 3.740 230,414 -0.19(-4.83%)
Apr 22, 2020 3.980 4.090 3.830 3.930 217,037 +0.08(+2.08%)
Apr 21, 2020 4.020 4.020 3.760 3.850 131,531 -0.17(-4.23%)
Apr 20, 2020 4.030 4.350 3.890 4.020 336,046 -0.01(-0.25%)
Apr 17, 2020 4.040 4.150 3.720 4.030 138,000 +0.31(+8.33%)
Apr 16, 2020 4.070 4.290 3.620 3.720 187,205 -0.29(-7.23%)
Apr 15, 2020 4.520 4.750 4.000 4.010 304,883 -0.68(-14.50%)
Apr 14, 2020 3.910 4.830 3.820 4.690 577,889 +0.98(+26.42%)
Apr 13, 2020 3.590 3.790 3.400 3.710 168,913 +0.26(+7.54%)
Apr 09, 2020 3.500 3.500 3.290 3.450 162,200 +0.17(+5.18%)
Apr 08, 2020 3.140 3.330 3.070 3.280 188,247 +0.22(+7.19%)
Apr 07, 2020 3.130 3.210 3.020 3.060 238,323 +0.07(+2.34%)
Apr 06, 2020 2.960 3.140 2.930 2.990 129,859 +0.14(+4.91%)
Apr 03, 2020 3.030 3.130 2.840 2.850 186,300 -0.19(-6.25%)
Apr 02, 2020 2.960 3.200 2.960 3.040 153,981 +0.09(+3.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.