Quantcast

PhaseBio Pharmaceuticals, Inc. Common Stock Historical Stock Prices

PHAS 
$13.669
*  
0.021
0.15%
Get PHAS Alerts
*Delayed - data as of Apr. 26, 2019 10:38 ET  -  Find a broker to begin trading PHAS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    PHAS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:38 13.70 13.96 13.6618 13.669 33,135
04/25/2019 12.82 13.9 12.58 13.69 263,506
04/24/2019 12.8 13.15 12.5 12.78 322,782
04/23/2019 13.77 13.8 12.78 12.78 364,822
04/22/2019 12.82 13.91 12.6001 13.88 238,763
04/18/2019 14.07 14.07 12.68 12.82 261,112
04/17/2019 14.43 14.43 13.6601 14.1 196,313
04/16/2019 13.45 14.5 13.05 14.5 588,416
04/15/2019 14.48 14.55 13.18 13.26 653,134
04/12/2019 13.4 14.7 12.63 14.66 2,249,406
04/11/2019 12.5 14.25 12.34 13.51 819,709
04/10/2019 13.85 14.45 12.6015 12.88 1,365,957
04/09/2019 15.76 16.65 14.05 14.61 7,818,010
04/08/2019 10.76 12.75 10.6 12.57 785,458
04/05/2019 10.47 10.9 10.0374 10.73 55,587
04/04/2019 10.22 11.1804 9.4512 10.37 346,475
04/03/2019 12.06 12.2499 10.3012 10.36 275,307
04/02/2019 11.13 12.04 11.03 12 324,018
04/01/2019 9.58 13.4 9.58 12.38 1,487,893
03/29/2019 8.66 9.6 8.6502 9.51 167,899
03/28/2019 8.06 8.82 8.03 8.66 83,285
03/27/2019 7.9 8.63 7.8601 8.42 267,809
03/26/2019 6.85 9.17 6.85 9.1 444,480
03/25/2019 6.75 6.9482 6.29 6.85 170,180
03/22/2019 6.14 6.8 6.116 6.75 186,490
03/21/2019 6.15 6.24 5.9 6.24 138,895
03/20/2019 6.1 6.29 5.75 6.23 179,697
03/19/2019 5.62 6.29 5.47 6.2 694,269
03/18/2019 7 8.88 5.46 6.23 6,763,565
03/15/2019 3.35 3.949 3.2201 3.72 620,138
03/14/2019 3.1 3.6221 3.1 3.3 145,312
03/13/2019 2.73 3.21 2.73 3.05 228,688
03/12/2019 2.95 2.95 2.56 2.7 40,370
03/11/2019 2.85 2.98 2.85 2.9 11,626
03/08/2019 3.01 3.01 2.7757 2.8 27,728
03/07/2019 3.05 3.147 3 3 10,333
03/06/2019 3.08 3.184 3.02 3.02 4,967
03/05/2019 3.16 3.16 3 3.01 6,002
03/04/2019 3.11 3.15 3.105 3.11 2,094
03/01/2019 3.1 3.19 3 3.05 35,050
02/28/2019 3.2 3.2 3.158 3.1589 2,535
02/27/2019 3.14 3.15 3.1 3.15 8,115
02/26/2019 3 3.1685 3 3.05 14,979
02/25/2019 3.09 3.1811 3.06 3.1 3,544
02/22/2019 3.1349 3.1499 3.01 3.07 7,051
02/21/2019 2.9648 2.998 2.9648 2.998 940
02/20/2019 3.1 3.1 2.98 2.98 4,786
02/19/2019 3.06 3.15 3.0001 3.15 2,067
02/15/2019 3.04 3.18 3 3 6,012
02/14/2019 2.97 3.08 2.95 3 4,883
02/13/2019 3.014 3.06 2.9 2.99 14,165
02/12/2019 3.09 3.135 3 3 4,730
02/11/2019 3.06 3.1 3.015 3.05 3,562
02/08/2019 3.0584 3.17 3.05 3.17 13,787
02/07/2019 3.03 3.17 3.03 3.1229 7,326
02/06/2019 3.2 3.3321 3.03 3.03 16,982
02/05/2019 3.21 3.49 3.14 3.19 20,704
02/04/2019 3.21 3.3 3.05 3.2 16,867
02/01/2019 3.29 3.4999 3.2 3.2 20,524
01/31/2019 3.65 3.65 3.3 3.3 17,470
01/30/2019 3.52 3.7299 3.5 3.55 30,796
01/29/2019 3.8 3.8 3.48 3.7 15,222
01/28/2019 3.81 3.81 3.5 3.8 43,843
01/25/2019 3.57 3.8 3.57 3.8 123,965
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio