PhaseBio Pharmaceuticals Inc (PHAS) Historical Stock Data
0.07 ↑0.04 (132.56%)
As of November 2, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, PHAS is down -3.53% a day on average. There have been 11 days where PhaseBio Pharmaceuticals Inc closed green and 19 days where PHAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 0.02 | 0.03 | ↑$0.01 (36.82%) | 0.02 | 0.04 | 528.88K |
| 2022-12-23 | 0.03 | 0.02 | ↓$0.00 (-8.80%) | 0.02 | 0.03 | 85.48K |
| 2022-12-16 | 0.03 | 0.03 | ↑$0.00 (1.59%) | 0.02 | 0.03 | 2.11M |
| 2022-12-09 | 0.04 | 0.05 | ↑$0.01 (15.57%) | 0.04 | 0.05 | 29.72K |
| 2022-12-02 | 0.05 | 0.05 | ↑$0.00 (5.32%) | 0.05 | 0.05 | 141.79K |
| 2022-11-02 | 0.08 | 0.07 | ↓$0.01 (-13.14%) | 0.07 | 0.09 | 8.60M |
| 2022-11-01 | 0.13 | 0.10 | ↓$0.03 (-24.00%) | 0.08 | 0.13 | 26.77M |
| 2022-10-31 | 0.11 | 0.10 | ↓$0.01 (-7.01%) | 0.10 | 0.13 | 4.37M |
| 2022-10-28 | 0.14 | 0.11 | ↓$0.03 (-23.46%) | 0.10 | 0.14 | 3.56M |
| 2022-10-27 | 0.12 | 0.13 | ↑$0.01 (8.48%) | 0.12 | 0.14 | 3.21M |
| 2022-10-26 | 0.13 | 0.12 | ↓$0.01 (-4.25%) | 0.12 | 0.13 | 4.34M |
| 2022-10-25 | 0.15 | 0.14 | ↓$0.02 (-12.85%) | 0.13 | 0.15 | 9.87M |
| 2022-10-24 | 0.18 | 0.14 | ↓$0.04 (-21.94%) | 0.12 | 0.21 | 7.45M |
| 2022-10-21 | 0.20 | 0.20 | ↓$0.00 (-0.45%) | 0.19 | 0.20 | 347.57K |
| 2022-10-20 | 0.19 | 0.20 | ↑$0.01 (3.46%) | 0.19 | 0.20 | 280.81K |
| 2022-10-19 | 0.21 | 0.19 | ↓$0.02 (-9.33%) | 0.19 | 0.21 | 288.82K |
| 2022-10-18 | 0.20 | 0.20 | ↓$0.01 (-2.74%) | 0.19 | 0.20 | 522.74K |
| 2022-10-17 | 0.21 | 0.20 | ↓$0.02 (-7.94%) | 0.19 | 0.21 | 412.57K |
| 2022-10-14 | 0.20 | 0.21 | ↑$0.01 (3.28%) | 0.19 | 0.23 | 755.52K |
| 2022-10-13 | 0.19 | 0.20 | ↑$0.01 (6.69%) | 0.18 | 0.20 | 1.42M |
| 2022-10-12 | 0.18 | 0.19 | ↑$0.01 (5.19%) | 0.18 | 0.20 | 0.95M |
| 2022-10-11 | 0.19 | 0.18 | ↓$0.01 (-4.18%) | 0.18 | 0.19 | 450.12K |
| 2022-10-10 | 0.20 | 0.18 | ↓$0.02 (-9.15%) | 0.18 | 0.20 | 1.35M |
| 2022-10-07 | 0.20 | 0.18 | ↓$0.01 (-6.72%) | 0.18 | 0.20 | 520.94K |
| 2022-10-06 | 0.18 | 0.19 | ↑$0.01 (7.39%) | 0.18 | 0.20 | 784.82K |
| 2022-10-05 | 0.20 | 0.18 | ↓$0.01 (-5.95%) | 0.18 | 0.20 | 1.36M |
| 2022-10-04 | 0.20 | 0.19 | ↓$0.01 (-5.28%) | 0.18 | 0.21 | 1.16M |
| 2022-10-03 | 0.18 | 0.18 | ↑$0.00 (0.67%) | 0.17 | 0.22 | 1.85M |
| 2022-09-30 | 0.19 | 0.18 | ↓$0.01 (-6.33%) | 0.17 | 0.23 | 2.16M |
| 2022-09-29 | 0.26 | 0.19 | ↓$0.07 (-26.81%) | 0.18 | 0.26 | 3.94M |
Create an account or log in to view more rows.
$PHAS HOLDING STRONG FOR ALL OF YOU
$PHAS market starting to dump
$PHAS see you on the moon
$PHAS Buy Buy Buy
$PHAS I warned everyone this company sucks
$PHAS C'mon
do a spike!!
$PHAS It's coming
load 'em up.
$PHAS whelp. you win this round. goodluck
$PHAS green is good
$PHAS just bought a half position.