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 (%)
Feb 14, 2024 5.850 0 +0.26(+4.65%)
Feb 13, 2024 5.010 5.960 4.510 5.590 6,061 +0.54(+10.69%)
Feb 12, 2024 6.390 6.390 4.740 5.050 5,183 -1.28(-20.22%)
Feb 09, 2024 4.911 6.400 4.120 6.330 72,852 +0.99(+18.54%)
Feb 08, 2024 5.760 5.960 4.610 5.340 59,439 -1.69(-24.04%)
Feb 07, 2024 11.41 11.41 5.973 7.030 86,239 -3.97(-36.09%)
Feb 06, 2024 8.910 12.80 8.200 11.00 20,117 +1.19(+12.13%)
Feb 05, 2024 11.22 11.23 9.400 9.810 33,032 -1.51(-13.34%)
Feb 02, 2024 11.23 11.34 11.22 11.32 4,820 +0.08(+0.71%)
Feb 01, 2024 11.06 11.24 11.06 11.24 32,981 +0.23(+2.09%)
Jan 31, 2024 11.06 11.06 11.01 11.01 778 +0.01(+0.09%)
Jan 30, 2024 11.01 11.01 11.00 11.00 1,085 -0.03(-0.27%)
Jan 29, 2024 11.06 11.06 11.03 11.03 1,206 -0.01(-0.09%)
Jan 24, 2024 11.04 16 -0.02(-0.18%)
Jan 23, 2024 11.05 11.06 11.05 11.06 3,915 +0.03(+0.27%)
Jan 22, 2024 11.07 11.09 11.03 11.03 7,546 -0.06(-0.58%)
Jan 17, 2024 11.09 0 -0.05(-0.46%)
Jan 12, 2024 11.14 13 +0.11(+0.95%)
Jan 08, 2024 11.04 0 -0.21(-1.87%)
Jan 05, 2024 11.23 11.25 11.23 11.25 1,643 +0.00(+0.00%)
Jan 04, 2024 11.25 11.25 11.25 11.25 303 +0.25(+2.27%)
Dec 28, 2023 11.00 93 -0.11(-0.95%)
Dec 27, 2023 11.04 11.12 11.03 11.11 5,462 +0.08(+0.68%)
Dec 22, 2023 11.03 0 -0.01(-0.09%)
Dec 21, 2023 10.99 11.04 10.99 11.04 10,201 +0.05(+0.45%)
Dec 20, 2023 10.97 10.99 10.97 10.99 14,633 +0.02(+0.18%)
Dec 19, 2023 10.97 10.97 10.97 10.97 38,800 +0.00(+0.00%)
Dec 18, 2023 10.96 10.97 10.96 10.97 16,501 +0.06(+0.55%)
Dec 15, 2023 10.91 10.91 10.91 10.91 154 +0.00(+0.00%)
Dec 14, 2023 10.91 10.91 10.91 10.91 227 +0.00(+0.00%)
Dec 13, 2023 10.91 10.91 10.91 10.91 100 -0.01(-0.09%)
Dec 11, 2023 10.92 108 +0.02(+0.18%)
Dec 08, 2023 10.90 10.90 10.90 10.90 3,519 +0.00(+0.00%)
Dec 07, 2023 10.90 10.90 10.90 10.90 100 +0.00(+0.00%)
Dec 04, 2023 10.90 0 +0.03(+0.28%)
Nov 27, 2023 10.87 20 +0.04(+0.37%)
Nov 24, 2023 10.83 10.83 10.83 10.83 100 -0.08(-0.73%)
Nov 22, 2023 10.91 10.91 10.91 10.91 105 +0.00(+0.00%)
Nov 21, 2023 10.91 10.91 10.91 10.91 132 +0.00(+0.00%)
Nov 20, 2023 10.91 10.91 10.91 10.91 100 +0.00(+0.00%)
Nov 17, 2023 10.91 10.91 10.91 10.91 101 +0.00(+0.00%)
Nov 16, 2023 10.91 10.91 10.91 10.91 100 +0.00(+0.00%)
Nov 15, 2023 10.91 10.91 10.91 10.91 100 +0.03(+0.28%)
Nov 13, 2023 10.88 2 +0.00(+0.00%)
Nov 10, 2023 10.88 10.88 10.88 10.88 100 +0.01(+0.09%)
Nov 09, 2023 10.87 10.87 10.87 10.87 100 +0.00(+0.00%)
Nov 08, 2023 10.87 10.87 10.87 10.87 105 +0.00(+0.00%)
Nov 07, 2023 10.87 10.87 10.87 10.87 100 +0.00(+0.00%)
Nov 06, 2023 10.87 10.87 10.87 10.87 118 +0.00(+0.00%)
Nov 03, 2023 10.87 10.87 10.87 10.87 152 +0.00(+0.00%)
Nov 02, 2023 10.87 10.87 10.87 10.87 100 +0.00(+0.00%)
Nov 01, 2023 10.87 10.87 10.87 10.87 159 +0.00(+0.00%)
Oct 31, 2023 10.87 10.87 10.87 10.87 100 +0.00(+0.00%)
Oct 27, 2023 10.87 122 +0.00(+0.00%)
Oct 19, 2023 10.87 0 -0.02(-0.18%)
Oct 18, 2023 10.89 10.89 10.89 10.89 104 +0.02(+0.18%)
Oct 17, 2023 10.87 10.87 10.87 10.87 105 -0.04(-0.37%)
Oct 16, 2023 10.91 10.91 10.91 10.91 328 +0.01(+0.09%)
Oct 13, 2023 10.90 10.90 10.90 10.90 102 +0.00(+0.00%)
Oct 12, 2023 10.90 10.90 10.90 10.90 100 +0.03(+0.28%)
Oct 11, 2023 10.87 10.87 10.87 10.87 100 -0.01(-0.09%)
Oct 10, 2023 10.88 10.88 10.88 10.88 100 -0.01(-0.09%)
Oct 09, 2023 10.89 10.89 10.89 10.89 100 +0.01(+0.09%)
Oct 06, 2023 10.88 10.88 10.88 10.88 101 +0.02(+0.18%)
Sep 28, 2023 10.86 0 +0.01(+0.09%)
Sep 27, 2023 10.85 10.85 10.85 10.85 104 -0.08(-0.73%)
Sep 19, 2023 10.93 0 +0.13(+1.20%)
Sep 18, 2023 10.80 10.80 10.80 10.80 600 +0.00(+0.00%)
Sep 15, 2023 10.80 10.80 10.80 10.80 103 +0.00(+0.00%)
Sep 14, 2023 10.80 10.80 10.80 10.80 100 +0.00(+0.00%)
Sep 13, 2023 10.80 10.80 10.80 10.80 105 +0.00(+0.00%)
Sep 12, 2023 10.80 10.80 10.80 10.80 101 +0.00(+0.00%)
Sep 11, 2023 10.80 10.80 10.80 10.80 100 -0.01(-0.09%)
Sep 08, 2023 10.81 10.81 10.81 10.81 100 +0.00(+0.00%)
Sep 07, 2023 10.81 10.81 10.81 10.81 116 +0.00(+0.00%)
Sep 06, 2023 10.81 10.81 10.81 10.81 100 +0.00(+0.00%)
Sep 05, 2023 10.81 10.81 10.81 10.81 100 +0.00(+0.00%)
Aug 31, 2023 10.81 0 +0.00(+0.00%)
Aug 30, 2023 10.81 10.81 10.81 10.81 104 +0.00(+0.00%)
Aug 29, 2023 10.81 10.81 10.81 10.81 100 +0.01(+0.09%)
Aug 28, 2023 10.80 10.80 10.80 10.80 100 +0.00(+0.00%)
Aug 25, 2023 10.80 10.80 10.80 10.80 100 -0.02(-0.18%)
Aug 24, 2023 10.82 10.82 10.82 10.82 553 +0.01(+0.09%)
Aug 23, 2023 10.81 10.81 10.81 10.81 131 +0.00(+0.00%)
Aug 22, 2023 10.81 10.81 10.81 10.81 104 +0.01(+0.09%)
Aug 21, 2023 10.80 10.80 10.80 10.80 177 -0.02(-0.18%)
Aug 18, 2023 10.82 10.82 10.82 10.82 107 -0.13(-1.19%)
Aug 09, 2023 10.95 0 +0.19(+1.77%)
Aug 07, 2023 10.76 0 +0.00(+0.00%)
Aug 01, 2023 10.76 0 -0.02(-0.19%)
Jul 25, 2023 10.78 0 -0.12(-1.10%)
Jul 18, 2023 10.90 57 +0.01(+0.09%)
Jul 17, 2023 10.88 10.89 10.88 10.89 1,841 +0.06(+0.55%)
Jul 14, 2023 10.81 10.88 10.81 10.83 1,786 +0.07(+0.65%)
Jul 13, 2023 10.76 10.78 10.59 10.76 7,601 -0.12(-1.10%)
Jul 12, 2023 10.85 10.88 10.79 10.88 14,665 +0.01(+0.12%)
Jul 11, 2023 10.86 10.90 10.85 10.87 4,888 -0.11(-1.03%)
Jul 10, 2023 10.98 10.99 10.98 10.98 23,622 -0.02(-0.18%)
Jul 07, 2023 10.95 11.05 10.93 11.00 6,895 +0.10(+0.92%)
Jul 06, 2023 10.94 11.05 10.85 10.90 21,534 +0.02(+0.18%)
Jul 05, 2023 10.85 10.88 10.85 10.88 842 +0.01(+0.08%)
Jul 03, 2023 10.90 10.90 10.87 10.87 3,010 -0.03(-0.27%)
Jun 30, 2023 10.80 10.90 10.80 10.90 3,685 +0.00(+0.00%)
Jun 29, 2023 10.90 10.90 10.90 10.90 116 +0.03(+0.28%)
Jun 28, 2023 10.92 10.92 10.86 10.87 28,786 -0.07(-0.64%)
Jun 27, 2023 10.88 10.96 10.87 10.94 165,050 +0.05(+0.51%)
Jun 26, 2023 10.86 10.88 10.86 10.88 9,308 +0.04(+0.37%)
Jun 23, 2023 10.86 10.86 10.85 10.85 10,688 -0.01(-0.09%)
Jun 22, 2023 10.84 10.86 10.84 10.86 6,264 +0.01(+0.05%)
Jun 21, 2023 10.88 10.88 10.85 10.85 4,123 -0.03(-0.28%)
Jun 20, 2023 10.88 10.92 10.84 10.88 7,603 -0.12(-1.09%)
Jun 16, 2023 10.85 11.06 10.84 11.00 10,121 +0.19(+1.76%)
Jun 15, 2023 10.79 10.82 10.79 10.81 5,119 -0.01(-0.09%)
May 05, 2023 10.82 0 +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.