Dividends Calendar   Earnings Calendar
PHAS

PHAS  |  PhaseBio Pharmaceuticals Inc

PhaseBio Pharmaceuticals Inc

Historical Data

Date Price Open High Low Vol Change ER
Aug 16 3.140 3.280
3.290
3.130
115.71K -4.56%
Aug 13 3.290 3.320
3.336
3.110
379.95K 0%
Aug 12 3.290 3.400
3.430
3.230
203.49K -1.5%
Aug 11 3.340 3.320
3.370
3.210
285.05K 1.21%
Aug 10 3.300 3.410
3.410
3.270
190.23K -2.37%
Aug 9 3.380 3.360
3.480
3.332
342.45K 0.30%
Aug 6 3.370 3.440
3.460
3.330
344.18K -1.46%
Aug 5 3.420 3.400
3.510
3.320
324.35K 3.95%
Aug 4 3.290 3.500
3.580
3.220
839.99K -6.53%
Aug 3 3.520 3.860
3.860
3.480
223.89K -7.12%
Aug 2 3.790 3.490
4.000
3.490
1.36M 7.98%
Jul 30 3.510 3.590
3.717
3.460
1.44M -2.23%
Jul 29 3.590 3.590
3.650
3.420
911.87K 0.84%
Jul 28 3.560 3.490
3.720
3.490
113.99K 1.42%
Jul 27 3.510 3.580
3.580
3.430
155.04K -1.68%
Jul 26 3.570 3.650
3.690
3.540
207.85K -3.25%
Jul 23 3.690 3.840
3.850
3.660
177.03K -4.16%
Jul 22 3.850 3.800
3.850
3.720
56.53K 1.32%
Jul 21 3.800 3.720
3.865
3.720
294.17K 3.26%
Jul 20 3.680 3.600
3.750
3.580
282.18K 3.37%
Jul 19 3.560 3.550
3.650
3.520
122.56K -2.47%


Jump to (Finance sites)

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

How to Day Trade for a Living
Buy on Amazon

Very few careers can offer you the freedom, flexibility, and income that day trading does. As a day trader, you can live and work anywhere in the world. You can decide when to work and when not to work. You only answer to yourself. That is the life of the successful day trader. Many people aspire to it, but very few succeed.

A Beginner's Guide to Trading Tools and Tactics, Money Management, Discipline and Trading Psychology