PHAS Quote, Trading Chart, PhaseBio Pharmaceuticals Inc.

home / stock / phas / phas quote

Stock Information
Company Name: PhaseBio Pharmaceuticals Inc.
Stock Symbol: PHAS
Market: NASDAQ
Menu
PHAS PHAS Quote PHAS Short PHAS News PHAS Articles PHAS Message Board
Get PHAS Alerts

News, Short Squeeze, Breakout and More Instantly...
PHAS Quote
Last:$0.0701
Change Percent:15.05%
Open:$0.0807
Previous Close:$0.0701
High:$0.092
Low:$0.0665
Volume:8,640,505
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
PHAS Chart
Last Twenty Trading Days
Date:2022-11-02
Open:$0.0807
Close:$0.0701
High:$0.092
Low:$0.0665
Volume:8,640,505
Date:2022-11-01
Open:$0.125
Close:$0.095
High:$0.125
Low:$0.0768
Volume:27,002,948
Date:2022-10-31
Open:$0.1112
Close:$0.1034
High:$0.126
Low:$0.099
Volume:4,902,182
Date:2022-10-28
Open:$0.1398
Close:$0.107
High:$0.1398
Low:$0.101
Volume:3,652,517
Date:2022-10-27
Open:$0.1215
Close:$0.1318
High:$0.144
Low:$0.1211
Volume:3,225,450
Date:2022-10-26
Open:$0.1271
Close:$0.1217
High:$0.1348
Low:$0.1211
Volume:4,451,417
Date:2022-10-25
Open:$0.1549
Close:$0.135
High:$0.1549
Low:$0.13
Volume:9,877,958
Date:2022-10-24
Open:$0.1805
Close:$0.1409
High:$0.2091
Low:$0.12
Volume:7,517,527
Date:2022-10-21
Open:$0.199
Close:$0.1981
High:$0.2
Low:$0.1878
Volume:348,377
Date:2022-10-20
Open:$0.191
Close:$0.1976
High:$0.2024
Low:$0.1899
Volume:283,414
Date:2022-10-19
Open:$0.21
Close:$0.1904
High:$0.21
Low:$0.188
Volume:295,463
Date:2022-10-18
Open:$0.2005
Close:$0.195
High:$0.2058
Low:$0.1856
Volume:574,933
Date:2022-10-17
Open:$0.214
Close:$0.197
High:$0.214
Low:$0.1906
Volume:424,119
Date:2022-10-14
Open:$0.201
Close:$0.2076
High:$0.225
Low:$0.1938
Volume:783,653
Date:2022-10-13
Open:$0.1884
Close:$0.201
High:$0.204
Low:$0.181
Volume:1,440,150
Date:2022-10-12
Open:$0.1811
Close:$0.1905
High:$0.195
Low:$0.18
Volume:947,423
Date:2022-10-11
Open:$0.189
Close:$0.1811
High:$0.19
Low:$0.18
Volume:470,748
Date:2022-10-10
Open:$0.2
Close:$0.1817
High:$0.2
Low:$0.1811
Volume:1,358,601
Date:2022-10-07
Open:$0.195
Close:$0.1819
High:$0.195
Low:$0.18
Volume:539,581
Date:2022-10-06
Open:$0.18
Close:$0.1933
High:$0.2
Low:$0.177
Volume:846,298