Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phoenix Biotech Acquisition Corp. - Class A Common Stock (NQ: PBAX )

5.850 UNCHANGED
Last Price Updated: 3:56 PM EST, Feb 14, 2024 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 (%)
Oct 31, 2022 10.17 10.17 10.17 10.17 205 +0.00(+0.00%)
Oct 25, 2022 10.17 2 -0.01(-0.10%)
Oct 24, 2022 10.18 10.18 10.18 10.18 105 +0.03(+0.30%)
Oct 21, 2022 10.14 10.15 10.14 10.15 172,307 +0.01(+0.10%)
Oct 20, 2022 10.13 10.14 10.13 10.14 170,276 +0.00(+0.00%)
Oct 19, 2022 10.14 10.14 10.14 10.14 102 +0.02(+0.20%)
Oct 18, 2022 10.12 10.12 10.12 10.12 1,315 +0.00(+0.00%)
Oct 17, 2022 10.14 10.14 10.12 10.12 5,690 +0.00(+0.00%)
Oct 14, 2022 10.13 10.13 10.12 10.12 17,314 +0.00(+0.00%)
Oct 13, 2022 10.12 10.13 10.12 10.12 104,352 +0.01(+0.10%)
Oct 12, 2022 10.11 10.11 10.11 10.11 3,931 +0.00(+0.00%)
Oct 10, 2022 10.11 17 +0.01(+0.10%)
Oct 07, 2022 10.10 10.10 10.10 10.10 3,746 -0.01(-0.10%)
Oct 05, 2022 10.11 0 +0.00(+0.00%)
Oct 04, 2022 10.11 10.11 10.11 10.11 3,245 +0.01(+0.10%)
Oct 03, 2022 10.10 10.10 10.10 10.10 8,621 +0.01(+0.10%)
Sep 30, 2022 10.09 10.09 10.09 10.09 53,652 +0.00(+0.00%)
Sep 29, 2022 10.09 10.09 10.09 10.09 2,400 +0.00(+0.00%)
Sep 27, 2022 10.09 12 +0.00(+0.00%)
Sep 26, 2022 10.09 10.10 10.09 10.09 245,520 +0.00(+0.00%)
Sep 23, 2022 10.09 10.10 10.08 10.09 164,255 +0.00(+0.00%)
Sep 22, 2022 10.09 10.09 10.09 10.09 20,103 +0.01(+0.10%)
Sep 19, 2022 10.08 0 +0.01(+0.10%)
Sep 16, 2022 10.07 10.07 10.07 10.07 1,655 +0.00(+0.00%)
Sep 15, 2022 10.07 10.08 10.07 10.07 29,397 -0.01(-0.10%)
Sep 14, 2022 10.08 10.08 10.08 10.08 100 +0.00(+0.00%)
Sep 13, 2022 10.08 10.08 10.07 10.08 11,192 +0.01(+0.05%)
Sep 12, 2022 10.07 10.07 10.07 10.07 110 +0.01(+0.10%)
Sep 09, 2022 10.07 10.07 10.06 10.06 599 +0.03(+0.25%)
Sep 08, 2022 10.06 10.08 10.04 10.04 299,110 -0.04(-0.40%)
Sep 07, 2022 10.08 10.08 10.06 10.08 3,560 -0.02(-0.20%)
Sep 06, 2022 10.10 10.10 10.10 10.10 102 +0.00(+0.00%)
Sep 02, 2022 10.10 10.10 10.10 10.10 147 +0.03(+0.25%)
Sep 01, 2022 10.07 10.07 10.07 10.07 342 +0.00(+0.05%)
Aug 30, 2022 10.07 4 +0.01(+0.05%)
Aug 25, 2022 10.06 0 -0.01(-0.05%)
Aug 24, 2022 10.07 10.07 10.06 10.07 25,140 -0.02(-0.20%)
Aug 23, 2022 10.08 10.09 10.08 10.09 58,410 +0.02(+0.20%)
Aug 22, 2022 10.07 10.07 10.07 10.07 6,756 -0.01(-0.10%)
Aug 19, 2022 10.07 10.08 10.07 10.08 116,630 +0.01(+0.10%)
Aug 18, 2022 10.07 10.07 10.07 10.07 46,332 +0.00(+0.00%)
Aug 17, 2022 10.08 10.09 10.06 10.07 1,500,896 -0.02(-0.20%)
Aug 16, 2022 10.09 10.09 10.09 10.09 619 +0.00(+0.00%)
Aug 15, 2022 10.09 10.09 10.09 10.09 100 +0.01(+0.10%)
Aug 11, 2022 10.08 7 +0.00(+0.00%)
Aug 10, 2022 10.07 10.09 10.07 10.08 29,503 +0.00(+0.00%)
Aug 09, 2022 10.08 10.08 10.08 10.08 20,133 +0.01(+0.10%)
Aug 03, 2022 10.07 45 +0.00(+0.00%)
Aug 02, 2022 10.07 10.07 10.07 10.07 370,828 +0.01(+0.10%)
Aug 01, 2022 10.06 10.06 10.06 10.06 6,530 +0.00(+0.00%)
Jul 28, 2022 10.06 2 +0.00(+0.00%)
Jul 25, 2022 10.06 1 +0.01(+0.10%)
Jul 21, 2022 10.05 7 +0.00(+0.00%)
Jul 19, 2022 10.05 0 +0.00(+0.00%)
Jul 18, 2022 10.04 10.05 10.04 10.05 355,022 -0.01(-0.10%)
Jul 14, 2022 10.06 1 +0.03(+0.30%)
Jul 12, 2022 10.03 0 +0.00(+0.00%)
Jul 11, 2022 10.07 10.07 10.03 10.03 998 +0.01(+0.10%)
Jul 05, 2022 10.02 1 +0.00(+0.00%)
Jun 30, 2022 10.02 10 +0.00(+0.00%)
Jun 28, 2022 10.02 5 +0.00(+0.00%)
Jun 27, 2022 10.03 10.03 10.01 10.02 4,456 -0.02(-0.20%)
Jun 21, 2022 10.04 0 +0.02(+0.20%)
Jun 17, 2022 10.02 10.02 10.02 10.02 380,002 +0.01(+0.10%)
Jun 16, 2022 10.01 10.01 10.01 10.01 1,134 -0.02(-0.20%)
Jun 14, 2022 10.03 0 +0.00(+0.00%)
Jun 13, 2022 10.03 10.03 10.03 10.03 2,037 +0.02(+0.20%)
Jun 09, 2022 10.01 205 +0.00(+0.00%)
Jun 07, 2022 10.01 1 +0.00(+0.00%)
Jun 01, 2022 10.01 0 -0.02(-0.20%)
May 31, 2022 10.03 10.03 10.03 10.03 341,678 +0.02(+0.20%)
May 27, 2022 10.00 10.01 9.990 10.01 206,790 +0.02(+0.20%)
May 26, 2022 10.00 10.00 9.990 9.990 5,001 +0.00(+0.00%)
May 24, 2022 9.990 2 +0.00(+0.00%)
May 19, 2022 9.990 0 -0.02(-0.21%)
May 13, 2022 10.01 0 +0.00(+0.01%)
May 12, 2022 10.05 10.05 10.00 10.01 4,293 +0.00(+0.00%)
May 11, 2022 10.50 10.50 10.01 10.01 1,401 +0.00(+0.00%)
May 10, 2022 10.02 10.02 10.01 10.01 17,555 -0.01(-0.10%)
May 09, 2022 10.03 10.03 10.02 10.02 401 -0.01(-0.10%)
May 06, 2022 10.03 10.03 10.03 10.03 603 -0.05(-0.50%)
May 05, 2022 10.08 10.08 10.08 10.08 226 +0.06(+0.60%)
May 04, 2022 10.02 10.02 10.02 10.02 2,862 +0.00(+0.00%)
May 02, 2022 10.02 20 +0.00(+0.00%)
Apr 29, 2022 10.29 10.29 10.02 10.02 6,411 +0.00(+0.00%)
Apr 28, 2022 10.37 10.37 10.02 10.02 143,239 +0.00(+0.00%)
Apr 27, 2022 10.02 10.02 10.02 10.02 1,540 +0.00(+0.00%)
Apr 26, 2022 10.02 10.02 10.01 10.02 171,525 +0.01(+0.10%)
Apr 25, 2022 10.04 10.04 10.01 10.01 55,971 -0.01(-0.05%)
Apr 22, 2022 10.02 10.02 10.02 10.02 517,179 +0.01(+0.05%)
Apr 21, 2022 10.02 10.03 10.01 10.01 390,069 +0.00(+0.00%)
Apr 20, 2022 10.03 10.03 10.00 10.01 152,885 +0.00(+0.00%)
Apr 19, 2022 10.02 10.02 10.01 10.01 314,403 -0.00(-0.03%)
Apr 18, 2022 10.02 10.02 10.00 10.01 275,539 -0.01(-0.07%)
Apr 13, 2022 10.02 0 +0.01(+0.08%)
Apr 12, 2022 10.02 10.02 10.00 10.01 102,090 +0.01(+0.12%)
Apr 11, 2022 10.00 10.00 10.00 10.00 1,385 +0.01(+0.10%)
Apr 06, 2022 9.990 0 -0.01(-0.10%)
Apr 05, 2022 10.01 10.01 10.00 10.00 2,801 +0.01(+0.10%)
Apr 04, 2022 10.00 10.01 9.990 9.990 4,931 +0.00(+0.00%)
Apr 01, 2022 9.990 9.990 9.990 9.990 256 -0.02(-0.15%)
Mar 31, 2022 10.01 10.01 10.01 10.01 101 +0.04(+0.35%)
Mar 28, 2022 9.970 0 -0.01(-0.15%)
Mar 25, 2022 9.985 9.985 9.985 9.985 1,405 +0.01(+0.15%)
Mar 22, 2022 9.970 0 +0.00(+0.00%)
Mar 16, 2022 9.970 11 +0.00(+0.00%)
Mar 10, 2022 9.970 0 +0.01(+0.10%)
Mar 08, 2022 9.960 0 -0.01(-0.10%)
Mar 07, 2022 9.970 9.970 9.970 9.970 3,014 +0.00(+0.00%)
Mar 04, 2022 9.970 9.970 9.970 9.970 160 +0.01(+0.05%)
Mar 03, 2022 9.965 9.965 9.965 9.965 301 +0.02(+0.15%)
Mar 02, 2022 9.950 9.950 9.950 9.950 313 +0.00(+0.00%)
Feb 28, 2022 9.950 121 +0.00(+0.00%)
Feb 24, 2022 9.950 0 -0.01(-0.10%)
Feb 18, 2022 9.960 0 +0.00(+0.00%)
Feb 17, 2022 9.945 9.960 9.945 9.960 1,801 +0.02(+0.20%)
Feb 16, 2022 9.940 9.940 9.940 9.940 412 -0.04(-0.40%)
Feb 14, 2022 9.980 116 +0.03(+0.30%)
Feb 10, 2022 9.950 11 +0.03(+0.30%)
Feb 01, 2022 9.920 0 +0.00(+0.00%)
Jan 31, 2022 9.920 9.920 9.920 9.920 211 +0.01(+0.10%)
Jan 28, 2022 9.910 9.930 9.910 9.910 53,530 +0.00(+0.00%)
Jan 27, 2022 9.900 9.910 9.900 9.910 4,861 +0.00(+0.00%)
Jan 26, 2022 9.930 9.930 9.910 9.910 53,775 -0.03(-0.30%)
Jan 25, 2022 9.920 9.940 9.920 9.940 113,163 +0.03(+0.30%)
Jan 24, 2022 9.910 9.910 9.910 9.910 200 -0.01(-0.10%)
Jan 12, 2022 9.920 1 +0.00(+0.00%)
Jan 11, 2022 9.920 9.920 9.920 9.920 84,087 -0.02(-0.20%)
Jan 07, 2022 9.940 9.940 9.940 1 +0.00(+0.00%)
Jan 06, 2022 9.910 9.940 9.900 9.940 17,428 +0.03(+0.30%)
Jan 05, 2022 9.950 9.950 9.910 9.910 300 -0.01(-0.10%)
Jan 04, 2022 10.02 10.02 9.910 9.920 31,126 -0.02(-0.20%)
Jan 03, 2022 9.910 9.940 9.910 9.940 2,633 +0.03(+0.30%)
Dec 31, 2021 9.970 9.970 9.910 9.910 4,065 -0.01(-0.10%)
Dec 30, 2021 9.920 9.920 9.900 9.920 6,770 +0.01(+0.10%)
Dec 29, 2021 9.900 9.910 9.900 9.910 4,833 +0.00(+0.00%)
Dec 27, 2021 9.910 9.910 9.910 8 +0.00(+0.00%)
Dec 22, 2021 9.910 9.910 9.910 8 +0.01(+0.10%)
Dec 21, 2021 9.900 9.910 9.900 9.900 6,015 -0.01(-0.10%)
Dec 20, 2021 9.900 9.910 9.900 9.910 3,918 +0.00(+0.00%)
Dec 17, 2021 9.900 9.910 9.900 9.910 15,520 +0.00(+0.00%)
Dec 16, 2021 9.900 9.915 9.900 9.910 63,979 +0.02(+0.15%)
Dec 15, 2021 9.910 9.910 9.895 9.895 119,240 -0.03(-0.25%)
Dec 14, 2021 9.900 9.920 9.890 9.920 260,931 -0.01(-0.05%)
Dec 13, 2021 9.920 9.930 9.920 9.925 14,813 -0.02(-0.25%)
Dec 10, 2021 9.870 9.950 9.860 9.950 6,001 -0.09(-0.90%)
Dec 09, 2021 10.00 10.04 9.710 10.04 28,580 +0.09(+0.90%)
Dec 06, 2021 9.950 9.950 9.950 1 +0.02(+0.20%)
Dec 03, 2021 9.900 9.930 9.900 9.930 632 +0.05(+0.51%)
Dec 02, 2021 9.930 9.990 9.880 9.880 5,146 -0.08(-0.80%)
Dec 01, 2021 10.29 10.62 9.920 9.960 9,599 +0.03(+0.30%)
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.