PhaseBio Pharmaceuticals Historical Data - PHAS

PHAS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 5.29 -0.48 -8.32% 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
Jan 20 2020 5.85 0.00 +0.00% 6.06 6.13 5.67 0
Jan 17 2020 5.85 -0.15 -2.5% 6.06 6.13 5.67 509,984
Jan 16 2020 6.00 0.72 13.64% 5.41 6.18 5.31 696,054
Jan 15 2020 5.28 -0.29 -5.21% 5.57 5.88 5.21 451,251
Jan 14 2020 5.57 -0.98 -14.96% 6.11 6.45 5.47 666,058
Jan 13 2020 6.55 -0.24 -3.53% 6.70 6.797 5.95 741,571
Jan 10 2020 6.79 1.14 20.18% 7.01 8.49 5.73 5,574,264
Jan 09 2020 5.65 0.15 2.73% 5.63 5.86 5.40 332,796
Jan 08 2020 5.50 -0.07 -1.26% 5.55 5.67 5.04 560,479
Jan 07 2020 5.57 0.35 6.7% 5.28 5.61 5.15 485,520
Jan 06 2020 5.22 -0.08 -1.51% 5.21 5.748 5.04 619,930
Jan 03 2020 5.30 -0.41 -7.18% 5.63 5.81 5.20 298,824
Jan 02 2020 5.71 -0.40 -6.55% 6.20 6.25 5.42 603,612
Jan 01 2020 6.11 0.00 +0.00% 5.83 6.60 5.76 0
Dec 31 2019 6.11 0.37 6.45% 5.83 6.60 5.76 603,192
Dec 30 2019 5.74 -0.45 -7.27% 6.09 6.59 5.67 447,117
Dec 27 2019 6.19 -0.18 -2.75% 6.25 6.65 6.09 498,995
Dec 26 2019 6.365 -0.97 -13.17% 7.49 7.50 6.20 1,324,115
Dec 25 2019 7.33 0.00 +0.00% 6.58 7.48 6.55 0
Dec 24 2019 7.33 0.79 11.99% 6.58 7.48 6.55 551,153
Dec 23 2019 6.545 0.34 5.39% 6.19 6.64 5.46 775,173
Dec 20 2019 6.21 -0.02 -0.32% 6.02 7.00 5.37 2,690,152
Dec 19 2019 6.23 1.45 30.33% 4.75 6.36 4.48 2,829,668
Dec 18 2019 4.78 1.08 29.19% 3.70 4.95 3.665 1,583,727
Dec 17 2019 3.70 -0.10 -2.63% 3.76 3.87 3.45 207,472
Dec 16 2019 3.80 0.43 12.76% 3.40 4.05 3.35 454,671
Dec 13 2019 3.37 -0.49 -12.69% 3.96 3.96 3.3224 405,275
Dec 12 2019 3.86 0.59 18.04% 3.28 3.89 3.24 538,934
Dec 11 2019 3.27 -0.05 -1.51% 3.38 3.40 3.22 120,158
Dec 10 2019 3.32 0.11 3.43% 3.22 3.33 3.17 136,408
Dec 09 2019 3.21 -0.13 -3.89% 3.40 3.4505 3.21 103,969
Dec 06 2019 3.34 0.11 3.41% 3.24 3.45 3.21 207,517
Dec 05 2019 3.23 -0.04 -1.22% 3.26 3.3263 3.21 181,150
Dec 04 2019 3.27 -0.19 -5.49% 3.53 3.56 3.22 346,323
Dec 03 2019 3.46 0.21 6.46% 3.24 3.52 3.19 244,877
Dec 02 2019 3.25 -0.01 -0.31% 3.38 3.40 3.165 181,522
Nov 29 2019 3.26 0.00 +0.00% 3.19 3.43 3.1234 0
Nov 29 2019 3.26 0.07 2.19% 3.19 3.43 3.1234 114,602
Nov 28 2019 3.19 0.00 +0.00% 3.21 3.30 3.06 0
Nov 27 2019 3.19 -0.05 -1.54% 3.21 3.30 3.06 239,016
Nov 26 2019 3.24 -0.21 -6.09% 3.45 3.54 3.17 279,271
Nov 25 2019 3.45 -0.02 -0.58% 3.51 3.75 3.41 312,501
Nov 22 2019 3.47 0.07 2.06% 3.41 3.58 3.36 238,413
Nov 21 2019 3.40 -0.19 -5.29% 3.60 3.80 3.35 245,409
Nov 20 2019 3.59 0.24 7.16% 3.45 3.84 3.40 673,249
Nov 19 2019 3.35 0.10 3.08% 3.26 3.42 3.20 494,667
Nov 18 2019 3.25 -0.29 -8.19% 3.51 3.5545 3.17 203,198
Nov 15 2019 3.54 0.18 5.36% 3.52 3.57 3.26 196,913
Nov 14 2019 3.36 -0.55 -14.07% 3.84 4.11 3.31 426,691
Nov 13 2019 3.91 0.26 7.12% 3.88 4.06 3.61 176,395
Nov 12 2019 3.65 -0.22 -5.68% 3.93 3.98 3.63 251,414
Nov 11 2019 3.87 -0.09 -2.27% 3.97 4.06 3.83 113,338
Nov 08 2019 3.96 -0.12 -2.94% 4.10 4.12 3.91 142,816
Nov 07 2019 4.08 -0.09 -2.16% 4.20 4.2667 3.93 130,222
Nov 06 2019 4.17 0.07 1.71% 4.14 4.25 4.01 184,174
Nov 05 2019 4.10 0.02 0.49% 4.10 4.27 4.01 251,209
Nov 04 2019 4.08 -0.21 -4.9% 4.34 4.34 4.06 103,714
Nov 01 2019 4.29 0.00 +0.00% 4.14 4.40 4.10 0
Nov 01 2019 4.29 0.18 4.38% 4.14 4.40 4.10 131,894
Oct 31 2019 4.11 0.04 0.98% 4.05 4.13 3.99 93,218
Oct 30 2019 4.07 -0.13 -3.1% 4.19 4.19 3.91 153,311
Oct 29 2019 4.20 0.11 2.69% 4.09 4.26 3.95 108,073
Oct 28 2019 4.09 -0.18 -4.22% 4.28 4.37 4.03 132,336


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.