PHAS - PhaseBio Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20204.59004.69004.37004.39004.3900464,400
Jul 01, 20204.60004.74004.45004.55004.5500252,700
Jun 30, 20204.65004.69004.51004.60004.6000208,200
Jun 29, 20204.68004.84004.52004.60004.6000295,400
Jun 26, 20204.77004.85004.60004.71004.7100542,800
Jun 25, 20204.82004.91004.61004.80004.8000380,900
Jun 24, 20204.92005.03004.72004.81004.8100174,900
Jun 23, 20205.00005.14004.94004.95004.9500213,900
Jun 22, 20205.04005.11004.90004.99004.9900360,400
Jun 19, 20205.08005.24004.92005.09005.0900348,800
Jun 18, 20204.93005.20004.88004.98004.9800297,800
Jun 17, 20205.13005.17004.86004.91004.9100272,100
Jun 16, 20205.20005.25004.95005.11005.1100223,900
Jun 15, 20204.67005.17004.65005.08005.0800364,300
Jun 12, 20204.92005.11004.73004.83004.8300365,000
Jun 11, 20205.15005.20004.75004.76004.7600523,300
Jun 10, 20205.15005.35004.94005.30005.3000383,800
Jun 09, 20205.03005.21004.94005.13005.1300330,500
Jun 08, 20205.15005.21004.94005.00005.0000350,500
Jun 05, 20205.08005.37004.79005.07005.0700724,300
Jun 04, 20204.90005.24004.88005.04005.0400458,700
Jun 03, 20205.28005.28004.50004.86004.8600713,400
Jun 02, 20205.99005.99005.12005.30005.30001,076,600
Jun 01, 20206.03006.35005.78005.92005.9200868,700
May 29, 20206.00006.09005.51006.01006.01001,885,800
May 28, 20206.39006.85005.76006.02006.020020,792,400
May 27, 20204.54004.55004.35004.42004.42003,639,200
May 26, 20204.59004.70004.45004.49004.4900179,900
May 22, 20204.32004.47004.15004.44004.4400110,600
May 21, 20204.61004.71004.25004.28004.2800237,300
May 20, 20204.50004.79004.43004.58004.5800143,200
May 19, 20204.45004.60004.33004.42004.4200147,400
May 18, 20204.29004.64004.29004.45004.4500197,700
May 15, 20204.03004.27004.03004.25004.2500152,600
May 14, 20204.28004.36003.95004.03004.0300160,400
May 13, 20204.62004.67004.10004.27004.2700260,300
May 12, 20204.99005.07004.64004.67004.6700252,000
May 11, 20204.82005.14004.80004.92004.9200351,800
May 08, 20205.12005.12004.58004.81004.8100362,100
May 07, 20204.98005.32004.82005.07005.0700291,200
May 06, 20204.70005.20004.30004.79004.7900526,100
May 05, 20204.15004.83004.00004.65004.6500930,400
May 04, 20203.84004.03003.76004.00004.0000150,600
May 01, 20203.83003.91003.70003.85003.8500146,100
Apr 30, 20204.19004.20003.82003.86003.8600168,700
Apr 29, 20203.90004.44003.76004.18004.1800309,800
Apr 28, 20204.05004.05003.71003.74003.7400162,500
Apr 27, 20203.98004.05003.82003.85003.8500174,000
Apr 24, 20203.79003.91003.72003.81003.8100111,000
Apr 23, 20204.04004.04003.71003.74003.7400230,900
Apr 22, 20203.98004.09003.83003.93003.9300217,000
Apr 21, 20204.02004.02003.76003.85003.8500131,500
Apr 20, 20204.03004.35003.89004.02004.0200336,000
Apr 17, 20204.04004.15003.72004.03004.0300138,000
Apr 16, 20204.07004.29003.62003.72003.7200187,200
Apr 15, 20204.52004.75004.00004.01004.0100304,600
Apr 14, 20203.91004.83003.82004.69004.6900577,900
Apr 13, 20203.59003.79003.40003.71003.7100168,900
Apr 09, 20203.50003.50003.29003.45003.4500162,200
Apr 08, 20203.14003.33003.07003.28003.2800188,200
Apr 07, 20203.13003.21003.02003.06003.0600238,300
Apr 06, 20202.96003.14002.93002.99002.9900129,900
Apr 03, 20203.03003.13002.84002.85002.8500186,400
Apr 02, 20202.96003.20002.96003.04003.0400154,000
Apr 01, 20203.17003.44002.93002.95002.9500277,200
Mar 31, 20203.40003.64003.23003.31003.3100197,300
Mar 30, 20203.42003.69003.23003.40003.4000212,200
Mar 27, 20203.12003.50003.00003.35003.3500226,000
Mar 26, 20202.95003.38002.90003.21003.2100395,700
Mar 25, 20203.09003.22002.71002.88002.8800358,100
Mar 24, 20203.01003.07002.81003.03003.0300309,100
Mar 23, 20202.92002.92002.75002.85002.8500148,500
Mar 20, 20202.91003.04002.61002.86002.8600452,700
Mar 19, 20202.82003.05002.80002.90002.9000438,200
Mar 18, 20202.95003.03002.60002.89002.8900390,000
Mar 17, 20202.77003.12002.76003.04003.0400521,200
Mar 16, 20202.71002.98002.63002.68002.6800295,900
Mar 13, 20202.86003.20002.70003.09003.0900421,800
Mar 12, 20202.70003.02002.60002.69002.6900310,600
Mar 11, 20203.34003.51003.02003.13003.1300180,200
Mar 10, 20203.66003.69003.23003.40003.4000202,400
Mar 09, 20203.60003.80003.41003.46003.4600270,100
Mar 06, 20204.20004.25003.93003.99003.9900308,600
Mar 05, 20204.52004.82004.22004.26004.2600583,800
Mar 04, 20204.33004.62004.20004.50004.5000659,700
Mar 03, 20204.19004.34003.91004.00004.0000201,200
Mar 02, 20204.21004.30004.06004.17004.1700199,000
Feb 28, 20204.20004.41004.15004.21004.2100195,600
Feb 27, 20204.27004.57004.06004.37004.3700234,000
Feb 26, 20204.31004.62004.28004.36004.3600276,100
Feb 25, 20204.71004.77004.28004.33004.3300218,200
Feb 24, 20204.71004.82004.55004.71004.7100185,400
Feb 21, 20204.82004.96004.72004.89004.8900137,800
Feb 20, 20204.90004.92004.57004.82004.8200250,900
Feb 19, 20204.90005.08004.81004.96004.9600341,900
Feb 18, 20204.76004.96004.70004.81004.8100218,100
Feb 14, 20205.02005.16004.76004.76004.7600169,600
Feb 13, 20205.20005.29005.05005.08005.0800253,500
Feb 12, 20205.16005.47005.12005.19005.1900175,300
Feb 11, 20205.76005.76005.09005.12005.1200323,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...