PhaseBio Pharmaceuticals Historical Data - PHAS

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
PhaseBio Pharmaceuticals Inc PHAS NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 5.63 0.00 0.00 0.00 5.63 08:59:09
more quote information »

PHAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.576.185.215.74501,6140.061.08%
1 Month7.498.495.046.19847,136-1.86-24.83%
3 Months4.198.493.065.45558,9121.4434.37%
6 Months10.0010.263.065.37416,249-4.37-43.7%
1 Year3.7417.522.567.73361,3281.8950.53%
3 Years5.0017.522.557.57304,8220.6312.6%
5 Years5.0017.522.557.57304,8220.6312.6%

PHAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 5.63 -0.22 -3.76% 5.83 5.9411 5.50 349,167
Jan 17 2020 5.85 -0.16 -2.66% 6.06 6.13 5.67 509,984
Jan 16 2020 6.01 0.73 13.83% 5.41 6.18 5.31 696,054
Jan 15 2020 5.28 -0.30 -5.38% 5.57 5.88 5.21 451,251
Jan 14 2020 5.58 -0.97 -14.81% 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 -0.09 -1.69% 5.21 5.748 5.04 619,930
Jan 03 2020 5.31 -0.39 -6.84% 5.63 5.81 5.20 298,824
Jan 02 2020 5.70 -0.41 -6.71% 6.20 6.25 5.42 603,612
Dec 31 2019 6.11 0.38 6.63% 5.83 6.60 5.76 603,192
Dec 30 2019 5.73 -0.45 -7.28% 6.09 6.59 5.67 447,117
Dec 27 2019 6.18 -0.18 -2.83% 6.25 6.65 6.09 498,995
Dec 26 2019 6.36 -0.97 -13.23% 7.49 7.50 6.20 1,324,115
Dec 24 2019 7.33 0.79 12.08% 6.58 7.48 6.55 551,153
Dec 23 2019 6.54 0.33 5.31% 6.19 6.64 5.46 775,173
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.