PhaseBio Pharmaceuticals Historical Data - PHAS

PHAS Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 02 2020 3.03 0.07 2.36% 2.96 3.20 2.96 153,724
Apr 01 2020 2.96 -0.35 -10.57% 3.17 3.44 2.93 276,775
Mar 31 2020 3.31 -0.09 -2.65% 3.40 3.64 3.23 197,260
Mar 30 2020 3.40 0.05 1.49% 3.42 3.69 3.23 212,139
Mar 27 2020 3.35 0.17 5.35% 3.12 3.50 3.00 224,859
Mar 26 2020 3.18 0.32 11.19% 2.95 3.38 2.90 395,702
Mar 25 2020 2.86 -0.17 -5.61% 3.09 3.2248 2.71 357,504
Mar 24 2020 3.03 0.19 6.65% 3.01 3.07 2.81 303,912
Mar 23 2020 2.8412 -0.02 -0.66% 2.92 2.93 2.75 148,126
Mar 20 2020 2.86 -0.03 -0.87% 2.91 3.12 2.61 452,300
Mar 19 2020 2.885 0.01 0.52% 2.82 3.05 2.80 437,028
Mar 18 2020 2.87 -0.14 -4.65% 2.95 3.13 2.60 389,919
Mar 17 2020 3.01 0.34 12.73% 2.77 3.12 2.76 518,860
Mar 16 2020 2.67 -0.39 -12.75% 2.71 2.9815 2.63 295,826
Mar 13 2020 3.06 0.38 13.97% 2.86 3.20 2.70 421,593
Mar 12 2020 2.685 -0.44 -13.94% 2.70 3.0099 2.60 309,424
Mar 11 2020 3.12 -0.28 -8.24% 3.34 3.508 3.02 179,945
Mar 10 2020 3.40 -0.06 -1.73% 3.66 3.73 3.2287 202,409
Mar 09 2020 3.46 -0.55 -13.72% 3.60 3.99 3.31 269,514
Mar 06 2020 4.01 -0.25 -5.87% 4.20 4.25 3.93 308,552
Mar 05 2020 4.26 -0.24 -5.33% 4.52 4.82 4.215 582,804
Mar 04 2020 4.50 0.50 12.5% 4.33 4.62 4.20 656,057
Mar 03 2020 4.00 -0.18 -4.31% 4.19 4.3425 3.9105 201,112
Mar 02 2020 4.18 -0.03 -0.71% 4.21 4.30 4.06 198,624
Feb 28 2020 4.21 -0.16 -3.66% 4.20 4.41 4.15 195,564
Feb 27 2020 4.37 0.01 0.23% 4.27 4.57 4.06 233,901
Feb 26 2020 4.36 0.03 0.69% 4.31 4.62 4.28 275,981
Feb 25 2020 4.33 -0.39 -8.26% 4.71 4.77 4.28 217,890
Feb 24 2020 4.72 -0.17 -3.48% 4.71 4.82 4.55 185,360
Feb 21 2020 4.89 0.06 1.24% 4.82 4.96 4.72 137,726
Feb 20 2020 4.83 -0.14 -2.82% 4.90 4.92 4.57 250,837
Feb 19 2020 4.97 0.16 3.33% 4.90 5.08 4.80 341,882
Feb 18 2020 4.81 0.05 1.05% 4.76 4.9633 4.70 217,968
Feb 17 2020 4.76 0.00 +0.00% 5.02 5.16 4.76 0
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
Jan 20 2020 5.85 0.00 +0.00% 6.06 6.13 5.67 0
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


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.