PhaseBio Pharmaceuticals Historical Data - PHAS

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
PhaseBio Pharmaceuticals Inc PHAS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.03 0.6% 5.07 4.79 5.37 5.08 5.04 19:57:24
more quote information »

PHAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.006.354.505.58990,926-0.93-15.5%
1 Month5.128.053.915.811,490,201-0.05-0.98%
3 Months2.868.052.605.17663,2432.2177.27%
6 Months3.268.492.605.36592,6301.8155.52%
1 Year11.2514.272.605.51421,780-6.18-54.93%
3 Years5.0017.522.556.72354,9380.071.4%
5 Years5.0017.522.556.72354,9380.071.4%

PHAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 5.07 0.03 0.6% 5.08 5.37 4.79 720,866
Jun 04 2020 5.04 0.19 3.92% 4.90 5.27 4.875 458,023
Jun 03 2020 4.85 -0.45 -8.49% 5.28 5.37 4.50 694,555
Jun 02 2020 5.30 -0.62 -10.47% 5.99 6.14 5.12 1,073,164
Jun 01 2020 5.92 -0.08 -1.33% 6.03 6.35 5.78 860,741
May 29 2020 6.00 -0.03 -0.5% 6.00 6.15 5.25 1,868,149
May 28 2020 6.03 1.59 35.81% 6.39 8.05 5.76 20,689,434
May 27 2020 4.44 -0.05 -1.11% 4.54 4.7088 4.35 123,635
May 26 2020 4.49 0.03 0.67% 4.59 4.70 4.45 179,530
May 22 2020 4.46 0.18 4.21% 4.32 4.47 4.15 109,820
May 21 2020 4.28 -0.30 -6.55% 4.61 4.71 4.25 235,747
May 20 2020 4.58 0.18 4.09% 4.50 4.79 4.43 142,670
May 19 2020 4.40 -0.05 -1.12% 4.45 4.60 4.33 146,332
May 18 2020 4.45 0.20 4.71% 4.29 4.64 4.23 196,270
May 15 2020 4.25 0.22 5.46% 4.03 4.27 3.91 151,227
May 14 2020 4.03 -0.20 -4.73% 4.28 4.361 3.95 159,547
May 13 2020 4.23 -0.44 -9.42% 4.62 4.67 4.10 260,333
May 12 2020 4.67 -0.25 -5.08% 4.99 5.0704 4.64 251,448
May 11 2020 4.92 0.12 2.5% 4.82 5.14 4.8013 351,762
May 08 2020 4.80 -0.29 -5.7% 5.12 5.12 4.5796 361,431
May 07 2020 5.09 0.24 4.95% 4.98 5.32 4.74 291,145
May 06 2020 4.85 0.23 4.98% 4.70 5.20 4.30 523,149
See More Historical Prices »


Your Recent History
NASDAQ
PHAS
PhaseBio P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.