Dividends Calendar   Earnings Calendar
PHAS

PHAS  |  PhaseBio Pharmaceuticals Inc

Healthcare sector
PhaseBio Pharmaceuticals Inc

Historical Data

Date Price Open High Low Vol Change ER
May 12, 2022 1.010 0.990
1.020
0.966
152.19K 2.21%
May 11, 2022 0.988 1.080
1.130
0.980
507.51K -10.16%
May 10, 2022 1.100 1.000
1.170
0.990
642.57K 13.39%
May 9, 2022 0.970 1.010
1.030
0.970
474.77K -7.61%
May 6, 2022 1.050 1.100
1.120
0.990
1.07M -4.55%
May 5, 2022 1.100 1.150
1.190
1.020
567.06K -9.09%
May 4, 2022 1.210 1.190
1.250
1.000
1.07M 0.83%
May 3, 2022 1.200 1.250
1.320
1.170
205.29K -3.23%
May 2, 2022 1.240 1.210
1.260
1.160
400.06K 2.48%
Apr 29, 2022 1.210 1.090
1.260
1.090
276.23K 10%
Apr 28, 2022 1.100 1.110
1.140
0.990
1.03M -0.9%
Apr 27, 2022 1.110 1.120
1.168
1.080
221.31K -0.89%
Apr 26, 2022 1.120 1.380
1.380
1.050
1.12M -19.42%
Apr 25, 2022 1.390 1.340
1.440
1.300
617.09K 2.96%
Apr 22, 2022 1.350 1.290
1.380
1.273
186.76K 4.65%
Apr 21, 2022 1.290 1.300
1.340
1.260
255.22K 0.78%
Apr 20, 2022 1.280 1.340
1.350
1.250
158.63K -4.48%
Apr 19, 2022 1.340 1.220
1.370
1.180
274.29K 8.94%
Apr 18, 2022 1.230 1.230
1.250
1.210
184.64K -3.15%
Apr 14, 2022 1.270 1.510
1.559
1.240
428.15K -16.45%
Apr 13, 2022 1.520 1.620
1.620
1.430
385.39K -4.4%


Jump to (Finance sites)

Google    
         

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet