QQQ   298.44 (-1.16%)
AAPL   145.54 (-1.07%)
MSFT   261.50 (+0.15%)
FB   200.04 (+0.71%)
GOOGL   2,288.90 (-1.38%)
AMZN   2,216.21 (-1.99%)
TSLA   724.37 (-5.88%)
NVDA   172.64 (-2.50%)
BABA   86.48 (-1.72%)
NIO   14.55 (+1.68%)
AMD   94.24 (-0.93%)
CGC   5.73 (-3.21%)
MU   70.47 (-2.02%)
T   20.28 (+2.22%)
GE   74.63 (-0.56%)
F   13.05 (-3.33%)
DIS   105.18 (-2.00%)
AMC   11.71 (-0.85%)
PFE   50.67 (+1.50%)
PYPL   77.65 (-1.50%)
NFLX   186.51 (-0.60%)
QQQ   298.44 (-1.16%)
AAPL   145.54 (-1.07%)
MSFT   261.50 (+0.15%)
FB   200.04 (+0.71%)
GOOGL   2,288.90 (-1.38%)
AMZN   2,216.21 (-1.99%)
TSLA   724.37 (-5.88%)
NVDA   172.64 (-2.50%)
BABA   86.48 (-1.72%)
NIO   14.55 (+1.68%)
AMD   94.24 (-0.93%)
CGC   5.73 (-3.21%)
MU   70.47 (-2.02%)
T   20.28 (+2.22%)
GE   74.63 (-0.56%)
F   13.05 (-3.33%)
DIS   105.18 (-2.00%)
AMC   11.71 (-0.85%)
PFE   50.67 (+1.50%)
PYPL   77.65 (-1.50%)
NFLX   186.51 (-0.60%)
QQQ   298.44 (-1.16%)
AAPL   145.54 (-1.07%)
MSFT   261.50 (+0.15%)
FB   200.04 (+0.71%)
GOOGL   2,288.90 (-1.38%)
AMZN   2,216.21 (-1.99%)
TSLA   724.37 (-5.88%)
NVDA   172.64 (-2.50%)
BABA   86.48 (-1.72%)
NIO   14.55 (+1.68%)
AMD   94.24 (-0.93%)
CGC   5.73 (-3.21%)
MU   70.47 (-2.02%)
T   20.28 (+2.22%)
GE   74.63 (-0.56%)
F   13.05 (-3.33%)
DIS   105.18 (-2.00%)
AMC   11.71 (-0.85%)
PFE   50.67 (+1.50%)
PYPL   77.65 (-1.50%)
NFLX   186.51 (-0.60%)
QQQ   298.44 (-1.16%)
AAPL   145.54 (-1.07%)
MSFT   261.50 (+0.15%)
FB   200.04 (+0.71%)
GOOGL   2,288.90 (-1.38%)
AMZN   2,216.21 (-1.99%)
TSLA   724.37 (-5.88%)
NVDA   172.64 (-2.50%)
BABA   86.48 (-1.72%)
NIO   14.55 (+1.68%)
AMD   94.24 (-0.93%)
CGC   5.73 (-3.21%)
MU   70.47 (-2.02%)
T   20.28 (+2.22%)
GE   74.63 (-0.56%)
F   13.05 (-3.33%)
DIS   105.18 (-2.00%)
AMC   11.71 (-0.85%)
PFE   50.67 (+1.50%)
PYPL   77.65 (-1.50%)
NFLX   186.51 (-0.60%)
NASDAQ:PHAS

PhaseBio Pharmaceuticals Stock Chart and Price History

$0.93
-0.10 (-9.71%)
(As of 05/16/2022 04:00 PM ET)
Add
Compare
Today's Range
$0.91
$1.08
50-Day Range
$0.93
$1.68
52-Week Range
$0.91
$4.24
Volume
974,367 shs
Average Volume
570,450 shs
Market Capitalization
$45.28 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
1.98

PhaseBio Pharmaceuticals (NASDAQ:PHAS) Price Performance

5 Day
Performance
-5.87%
1 Month
Performance
-26.77%
3 Month
Performance
-35.86%
Year-To-Date
Performance
-64.37%
1 Year
Performance
-67.71%

PhaseBio Pharmaceuticals (NASDAQ PHAS) Stock Chart for Monday, May, 16, 2022

Charts Provided by TradingView.

PhaseBio Pharmaceuticals (NASDAQ:PHAS) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2022$1.01$1.03
+1.98%
$1.11$0.99596,340 shs$50.15 million
05/12/2022$0.99$1.01
+2.23%
$1.02$0.97153,296 shs$49.18 million
05/11/2022$1.10$0.99
-10.18%
$1.13$0.98507,514 shs$48.11 million
05/10/2022$0.97$1.10
+13.39%
$1.17$0.99642,573 shs$53.56 million
05/09/2022$1.05$0.97
-7.61%
$1.03$0.97471,680 shs$47.24 million
05/06/2022$1.10$1.05
-4.55%
$1.12$0.991.07 million shs$51.13 million
05/05/2022$1.21$1.10
-9.09%
$1.19$1.02566,590 shs$53.56 million
05/04/2022$1.20$1.21
+0.83%
$1.25$1.001.07 million shs$58.92 million
05/03/2022$1.24$1.20
-3.23%
$1.32$1.17205,286 shs$58.43 million
05/02/2022$1.21$1.24
+2.48%
$1.26$1.16400,055 shs$60.38 million
04/29/2022$1.10$1.21
+10.00%
$1.26$1.09274,971 shs$58.92 million
04/28/2022$1.11$1.10
-0.90%
$1.14$0.991.03 million shs$53.56 million
04/27/2022$1.12$1.11
-0.89%
$1.17$1.08222,408 shs$54.05 million
04/26/2022$1.39$1.12
-19.42%
$1.38$1.051.12 million shs$54.53 million
04/25/2022$1.35$1.39
+2.96%
$1.44$1.30617,086 shs$67.68 million
04/22/2022$1.29$1.35
+4.65%
$1.38$1.27186,555 shs$65.73 million
04/21/2022$1.28$1.29
+0.78%
$1.34$1.26255,219 shs$62.81 million
04/20/2022$1.34$1.28
-4.48%
$1.35$1.25158,626 shs$62.32 million
04/19/2022$1.23$1.34
+8.94%
$1.37$1.18274,286 shs$65.25 million
04/18/2022$1.27$1.23
-3.15%
$1.25$1.21184,635 shs$59.89 million
04/15/2022$1.27$1.27$1.56$1.24428,154 shs$61.84 million
04/14/2022$1.52$1.27
-16.45%
$1.56$1.24428,154 shs$61.84 million
04/13/2022$1.59$1.52
-4.40%
$1.62$1.43388,453 shs$74.01 million
04/12/2022$1.45$1.59
+9.66%
$1.69$1.45755,336 shs$77.42 million
04/11/2022$1.35$1.45
+7.41%
$1.50$1.33470,107 shs$70.60 million
04/08/2022$1.30$1.35
+3.85%
$1.40$1.28593,646 shs$65.73 million
04/07/2022$1.12$1.30
+16.07%
$1.32$1.121.01 million shs$63.30 million
04/06/2022$1.10$1.12
+1.82%
$1.14$1.08468,200 shs$54.53 million
04/05/2022$1.18$1.10
-6.78%
$1.19$1.09619,215 shs$53.56 million
04/04/2022$1.21$1.18
-2.48%
$1.33$1.172.82 million shs$57.46 million
04/01/2022$1.32$1.21
-8.33%
$1.34$1.201.19 million shs$58.92 million
03/31/2022$1.47$1.32
-10.20%
$1.54$1.311.03 million shs$64.27 million
03/30/2022$1.68$1.47
-12.50%
$1.73$1.452.40 million shs$71.58 million
03/29/2022$1.15$1.68
+46.09%
$1.94$1.1611.35 million shs$81.80 million
03/28/2022$1.14$1.15
+0.88%
$1.24$1.10291,953 shs$55.30 million
03/25/2022$1.20$1.14
-5.00%
$1.19$1.08598,309 shs$54.82 million
03/24/2022$1.41$1.20
-14.89%
$1.52$1.13838,121 shs$57.71 million
03/23/2022$1.20$1.41
+17.50%
$1.44$1.22470,372 shs$67.81 million
03/22/2022$1.16$1.20
+3.45%
$1.26$1.17372,457 shs$57.71 million
03/21/2022$1.14$1.16
+1.75%
$1.20$1.1386,073 shs$55.78 million
03/18/2022$1.09$1.14
+4.59%
$1.20$1.06620,010 shs$54.82 million
03/18/2022$1.09$1.14
+4.59%
$1.20$1.06620,010 shs$54.82 million
03/17/2022$1.00$1.09
+9.00%
$1.15$1.001.25 million shs$52.42 million
03/16/2022$0.97$1.00
+2.99%
$1.07$0.97935,175 shs$48.09 million
03/15/2022$0.99$0.97
-1.92%
$1.11$0.97241,604 shs$46.70 million
03/14/2022$1.07$0.99
-7.48%
$1.07$0.96365,539 shs$47.61 million
03/11/2022$1.08$1.07
-0.93%
$1.14$1.06186,917 shs$51.46 million
03/10/2022$1.13$1.08
-4.42%
$1.12$1.0767,106 shs$51.94 million
03/09/2022$1.07$1.13
+5.61%
$1.16$1.08104,791 shs$54.34 million
03/08/2022$1.10$1.07
-2.73%
$1.20$1.07135,638 shs$51.46 million
03/07/2022$1.10$1.10$1.13$1.06106,473 shs$52.90 million
03/04/2022$1.06$1.10
+3.77%
$1.12$1.06161,913 shs$52.90 million
03/03/2022$1.15$1.06
-7.83%
$1.19$1.06186,028 shs$50.98 million
03/02/2022$1.16$1.15
-0.86%
$1.19$1.1088,402 shs$55.30 million
03/01/2022$1.13$1.16
+2.65%
$1.19$1.13237,950 shs$55.78 million
02/28/2022$1.16$1.13
-2.59%
$1.19$1.13262,816 shs$54.34 million
02/25/2022$1.13$1.16
+2.65%
$1.25$1.13387,991 shs$55.78 million
02/24/2022$1.15$1.13
-1.74%
$1.18$1.06492,553 shs$54.34 million
02/23/2022$1.24$1.15
-7.26%
$1.26$1.11541,045 shs$55.30 million
02/22/2022$1.31$1.24
-5.34%
$1.30$1.22342,606 shs$59.63 million
02/21/2022$1.31$1.31$1.40$1.27278,310 shs$63.00 million
02/18/2022$1.38$1.31
-5.07%
$1.40$1.27278,310 shs$63.00 million
02/17/2022$1.45$1.38
-4.83%
$1.45$1.36320,729 shs$66.36 million
02/16/2022$1.45$1.45$1.53$1.45260,038 shs$69.73 million
02/15/2022$1.48$1.45
-2.03%
$1.52$1.41807,120 shs$69.73 million
This page was last updated on 5/16/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.