PhaseBio Pharmaceuticals Historical Data - PHAS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.00 0.0% 4.76 0.00 0.00 0.00 4.76 04:00:00
more quote information »

PHAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.765.804.765.06230,215-1.00-17.36%
1 Month5.835.94114.705.34292,094-1.07-18.35%
3 Months3.458.493.065.67580,6101.3137.97%
6 Months7.489.8253.065.25442,190-2.72-36.36%
1 Year3.0617.522.567.62381,5911.7055.56%
3 Years5.0017.522.557.45303,968-0.24-4.8%
5 Years5.0017.522.557.45303,968-0.24-4.8%

PHAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 4.76 -0.32 -6.3% 5.02 5.16 4.76 169,496
Feb 13 2020 5.08 -0.11 -2.12% 5.20 5.29 5.05 253,362
Feb 12 2020 5.19 0.07 1.37% 5.16 5.47 5.12 174,605
Feb 11 2020 5.12 -0.39 -7.08% 5.76 5.80 5.09 323,396
Feb 10 2020 5.51 -0.01 -0.18% 5.59 5.75 5.43 171,443
Feb 07 2020 5.52 0.10 1.85% 5.42 5.54 5.27 241,112
Feb 06 2020 5.42 -0.19 -3.39% 5.64 5.75 5.26 259,028
Feb 05 2020 5.61 0.09 1.63% 5.69 5.80 5.54 250,742
Feb 04 2020 5.52 0.02 0.36% 5.52 5.89 5.43 443,040
Feb 03 2020 5.50 0.52 10.44% 5.03 5.51 5.00 375,000
Jan 31 2020 4.98 0.12 2.47% 4.86 5.03 4.70 481,244
Jan 30 2020 4.86 -0.24 -4.71% 5.07 5.10 4.7915 205,414
Jan 29 2020 5.10 -0.16 -3.04% 5.27 5.30 5.01 236,474
Jan 28 2020 5.26 0.04 0.8% 5.30 5.58 5.155 238,526
Jan 27 2020 5.218 -0.09 -1.73% 5.10 5.48 5.00 239,053
Jan 24 2020 5.31 -0.46 -7.97% 5.75 5.75 5.19 308,851
Jan 23 2020 5.77 0.31 5.68% 5.43 5.85 5.17 575,099
Jan 22 2020 5.46 -0.17 -3.02% 5.65 5.73 5.33 254,729
Jan 21 2020 5.63 -0.22 -3.76% 5.83 5.9411 5.50 349,167
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.