PHAS

PhaseBio Pharmaceuticals Historical Data

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 Last Traded
-0.12 -2.91% 4.00 10:52:41
Low Price High Price Open Price Previous Close
3.8877 4.15 4.10 4.12
more quote information »

PHAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.254.31993.744.07509,739-0.25-5.88%
1 Month5.105.65883.744.63666,830-1.10-21.57%
3 Months4.328.053.745.35837,099-0.32-7.41%
6 Months5.028.052.604.94525,519-1.02-20.32%
1 Year7.799.8252.605.10484,798-3.79-48.65%
3 Years5.0017.522.556.53369,784-1.00-20.0%
5 Years5.0017.522.556.53369,784-1.00-20.0%

PHAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 4.12 0.04 0.98% 4.07 4.30 3.99 418,200
Aug 12 2020 4.08 0.17 4.35% 3.91 4.15 3.74 625,113
Aug 11 2020 3.91 -0.32 -7.57% 4.30 4.3199 3.895 405,127
Aug 10 2020 4.23 0.18 4.44% 4.15 4.29 4.0404 380,383
Aug 07 2020 4.05 -0.19 -4.48% 4.25 4.28 3.81 719,870
Aug 06 2020 4.24 -0.08 -1.85% 4.33 4.41 4.20 341,451
Aug 05 2020 4.32 0.21 5.11% 4.13 4.45 4.11 370,390
Aug 04 2020 4.11 -0.17 -3.97% 4.27 4.39 4.06 442,683
Aug 03 2020 4.28 0.26 6.47% 4.01 4.35 3.9174 651,187
Jul 31 2020 4.02 -0.12 -2.9% 4.13 4.24 3.98 232,613
Jul 30 2020 4.14 0.09 2.22% 4.04 4.25 3.94 485,825
Jul 29 2020 4.05 -0.33 -7.53% 4.42 4.4824 3.96 1,070,172
Jul 28 2020 4.38 -0.19 -4.16% 4.54 4.895 4.31 1,345,869
Jul 27 2020 4.57 -0.09 -1.93% 4.65 4.79 4.35 468,763
Jul 24 2020 4.66 -0.43 -8.45% 5.09 5.12 4.65 367,622
Jul 23 2020 5.09 0.03 0.59% 5.07 5.34 4.9501 403,703
Jul 22 2020 5.06 -0.16 -2.97% 5.08 5.24 4.97 309,554
Jul 21 2020 5.215 0.17 3.27% 5.10 5.3999 4.90 508,504
Jul 20 2020 5.05 -0.43 -7.85% 5.38 5.4953 4.90 807,122
Jul 17 2020 5.48 0.78 16.6% 5.10 5.6588 5.00 2,982,446
Jul 16 2020 4.70 -0.17 -3.49% 4.78 4.92 4.63 149,673
Jul 15 2020 4.87 0.18 3.84% 4.76 4.95 4.68 297,843
Jul 14 2020 4.69 0.35 8.06% 4.39 4.75 4.3546 284,552
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.