PhaseBio Pharmaceuticals Inc Recent Share Price (USX:PHAS)

USX:PHAS - PhaseBio Pharmaceuticals Inc PhaseBio Pharmaceuticals Inc
Sector: Health Care, Industry: Biotechnology

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Jan 2023	USD	0.04	0.04	0.0324	0.04	0.04	+0.002 (+5.26%)	285,749
3 Jan 2023	USD	0.031	0.06	0.03	0.038	0.038	+0.008 (+26.25%)	225,961
30 Dec 2022	USD	0.022	0.0358	0.022	0.0301	0.0301	+0.007 (+30.87%)	528,884
29 Dec 2022	USD	0.0252	0.0254	0.022	0.023	0.023	-0.002 (-8%)	259,443
28 Dec 2022	USD	0.0206	0.026	0.0206	0.025	0.025	+0.004 (+19.05%)	122,275
27 Dec 2022	USD	0.023	0.0252	0.0205	0.021	0.021	-0.002 (-7.89%)	101,749
23 Dec 2022	USD	0.025	0.025	0.018	0.0228	0.0228	+0.006 (+34.12%)	85,481
22 Dec 2022	USD	0.017	0.0333	0.0111	0.017	0.017	0.0 (0.0%)	273,831
21 Dec 2022	USD	0.017	0.0199	0.0151	0.017	0.017	-0.002 (-8.11%)	199,791
20 Dec 2022	USD	0.0154	0.022	0.015	0.0185	0.0185	-0.003 (-11.90%)	992,410
19 Dec 2022	USD	0.0151	0.0235	0.0151	0.021	0.021	-0.004 (-17.65%)	200,907
16 Dec 2022	USD	0.0251	0.028	0.015	0.0255	0.0255	-0.001 (-1.92%)	2,114,957
15 Dec 2022	USD	0.0288	0.0288	0.022	0.026	0.026	+0.003 (+10.64%)	960,134
14 Dec 2022	USD	0.0277	0.03	0.0235	0.0235	0.0235	-0.006 (-21.67%)	1,142,906
13 Dec 2022	USD	0.081	0.09	0.0207	0.03	0.03	-0.02 (-40%)	3,533,552
12 Dec 2022	USD	0.047	0.06	0.0459	0.05	0.05	+0.003 (+5.26%)	487,028
9 Dec 2022	USD	0.0411	0.0498	0.0411	0.0475	0.0475	+0.003 (+5.56%)	29,723
8 Dec 2022	USD	0.045	0.066	0.0411	0.045	0.045	-0 (-0.22%)	951,482
7 Dec 2022	USD	0.0499	0.0515	0.0412	0.0451	0.0451	-0.001 (-1.96%)	516,440
6 Dec 2022	USD	0.045	0.0489	0.045	0.046	0.046	-0.001 (-2.13%)	130,352
5 Dec 2022	USD	0.042	0.05	0.042	0.047	0.047	-0.003 (-5.05%)	435,700
2 Dec 2022	USD	0.047	0.0525	0.047	0.0495	0.0495	0.0 (0.0%)	141,787
1 Dec 2022	USD	0.046	0.0554	0.046	0.0495	0.0495	+0.004 (+8.32%)	226,277
30 Nov 2022	USD	0.05	0.052	0.0426	0.0457	0.0457	+0.003 (+7.53%)	253,260
29 Nov 2022	USD	0.05	0.053	0.0425	0.0425	0.0425	-0.01 (-19.05%)	338,542
28 Nov 2022	USD	0.052	0.059	0.0481	0.0525	0.0525	-0.006 (-11.02%)	669,560
25 Nov 2022	USD	0.06	0.06	0.0511	0.059	0.059	+0.004 (+7.27%)	135,304
23 Nov 2022	USD	0.0698	0.0698	0.0501	0.055	0.055	-0.01 (-15.38%)	669,159
22 Nov 2022	USD	0.093	0.1	0.048	0.065	0.065	-0.028 (-30.11%)	5,594,507
21 Nov 2022	USD	0.11	0.129	0.093	0.093	0.093	-0.03 (-24.39%)	994,460

First
1
2
3
4
5
Last

Unicorn Response |