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

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/13/2022	$1.01	$1.03 +1.98%	$1.11	$0.99	596,340 shs	$50.15 million
05/12/2022	$0.99	$1.01 +2.23%	$1.02	$0.97	153,296 shs	$49.18 million
05/11/2022	$1.10	$0.99 -10.18%	$1.13	$0.98	507,514 shs	$48.11 million
05/10/2022	$0.97	$1.10 +13.39%	$1.17	$0.99	642,573 shs	$53.56 million
05/09/2022	$1.05	$0.97 -7.61%	$1.03	$0.97	471,680 shs	$47.24 million
05/06/2022	$1.10	$1.05 -4.55%	$1.12	$0.99	1.07 million shs	$51.13 million
05/05/2022	$1.21	$1.10 -9.09%	$1.19	$1.02	566,590 shs	$53.56 million
05/04/2022	$1.20	$1.21 +0.83%	$1.25	$1.00	1.07 million shs	$58.92 million
05/03/2022	$1.24	$1.20 -3.23%	$1.32	$1.17	205,286 shs	$58.43 million
05/02/2022	$1.21	$1.24 +2.48%	$1.26	$1.16	400,055 shs	$60.38 million

04/29/2022	$1.10	$1.21 +10.00%	$1.26	$1.09	274,971 shs	$58.92 million
04/28/2022	$1.11	$1.10 -0.90%	$1.14	$0.99	1.03 million shs	$53.56 million
04/27/2022	$1.12	$1.11 -0.89%	$1.17	$1.08	222,408 shs	$54.05 million
04/26/2022	$1.39	$1.12 -19.42%	$1.38	$1.05	1.12 million shs	$54.53 million
04/25/2022	$1.35	$1.39 +2.96%	$1.44	$1.30	617,086 shs	$67.68 million
04/22/2022	$1.29	$1.35 +4.65%	$1.38	$1.27	186,555 shs	$65.73 million
04/21/2022	$1.28	$1.29 +0.78%	$1.34	$1.26	255,219 shs	$62.81 million
04/20/2022	$1.34	$1.28 -4.48%	$1.35	$1.25	158,626 shs	$62.32 million
04/19/2022	$1.23	$1.34 +8.94%	$1.37	$1.18	274,286 shs	$65.25 million
04/18/2022	$1.27	$1.23 -3.15%	$1.25	$1.21	184,635 shs	$59.89 million
04/15/2022	$1.27	$1.27	$1.56	$1.24	428,154 shs	$61.84 million
04/14/2022	$1.52	$1.27 -16.45%	$1.56	$1.24	428,154 shs	$61.84 million
04/13/2022	$1.59	$1.52 -4.40%	$1.62	$1.43	388,453 shs	$74.01 million
04/12/2022	$1.45	$1.59 +9.66%	$1.69	$1.45	755,336 shs	$77.42 million
04/11/2022	$1.35	$1.45 +7.41%	$1.50	$1.33	470,107 shs	$70.60 million
04/08/2022	$1.30	$1.35 +3.85%	$1.40	$1.28	593,646 shs	$65.73 million
04/07/2022	$1.12	$1.30 +16.07%	$1.32	$1.12	1.01 million shs	$63.30 million
04/06/2022	$1.10	$1.12 +1.82%	$1.14	$1.08	468,200 shs	$54.53 million
04/05/2022	$1.18	$1.10 -6.78%	$1.19	$1.09	619,215 shs	$53.56 million
04/04/2022	$1.21	$1.18 -2.48%	$1.33	$1.17	2.82 million shs	$57.46 million
04/01/2022	$1.32	$1.21 -8.33%	$1.34	$1.20	1.19 million shs	$58.92 million
03/31/2022	$1.47	$1.32 -10.20%	$1.54	$1.31	1.03 million shs	$64.27 million
03/30/2022	$1.68	$1.47 -12.50%	$1.73	$1.45	2.40 million shs	$71.58 million
03/29/2022	$1.15	$1.68 +46.09%	$1.94	$1.16	11.35 million shs	$81.80 million
03/28/2022	$1.14	$1.15 +0.88%	$1.24	$1.10	291,953 shs	$55.30 million
03/25/2022	$1.20	$1.14 -5.00%	$1.19	$1.08	598,309 shs	$54.82 million
03/24/2022	$1.41	$1.20 -14.89%	$1.52	$1.13	838,121 shs	$57.71 million
03/23/2022	$1.20	$1.41 +17.50%	$1.44	$1.22	470,372 shs	$67.81 million
03/22/2022	$1.16	$1.20 +3.45%	$1.26	$1.17	372,457 shs	$57.71 million
03/21/2022	$1.14	$1.16 +1.75%	$1.20	$1.13	86,073 shs	$55.78 million
03/18/2022	$1.09	$1.14 +4.59%	$1.20	$1.06	620,010 shs	$54.82 million
03/18/2022	$1.09	$1.14 +4.59%	$1.20	$1.06	620,010 shs	$54.82 million
03/17/2022	$1.00	$1.09 +9.00%	$1.15	$1.00	1.25 million shs	$52.42 million
03/16/2022	$0.97	$1.00 +2.99%	$1.07	$0.97	935,175 shs	$48.09 million
03/15/2022	$0.99	$0.97 -1.92%	$1.11	$0.97	241,604 shs	$46.70 million
03/14/2022	$1.07	$0.99 -7.48%	$1.07	$0.96	365,539 shs	$47.61 million
03/11/2022	$1.08	$1.07 -0.93%	$1.14	$1.06	186,917 shs	$51.46 million
03/10/2022	$1.13	$1.08 -4.42%	$1.12	$1.07	67,106 shs	$51.94 million
03/09/2022	$1.07	$1.13 +5.61%	$1.16	$1.08	104,791 shs	$54.34 million
03/08/2022	$1.10	$1.07 -2.73%	$1.20	$1.07	135,638 shs	$51.46 million
03/07/2022	$1.10	$1.10	$1.13	$1.06	106,473 shs	$52.90 million
03/04/2022	$1.06	$1.10 +3.77%	$1.12	$1.06	161,913 shs	$52.90 million
03/03/2022	$1.15	$1.06 -7.83%	$1.19	$1.06	186,028 shs	$50.98 million
03/02/2022	$1.16	$1.15 -0.86%	$1.19	$1.10	88,402 shs	$55.30 million
03/01/2022	$1.13	$1.16 +2.65%	$1.19	$1.13	237,950 shs	$55.78 million
02/28/2022	$1.16	$1.13 -2.59%	$1.19	$1.13	262,816 shs	$54.34 million
02/25/2022	$1.13	$1.16 +2.65%	$1.25	$1.13	387,991 shs	$55.78 million
02/24/2022	$1.15	$1.13 -1.74%	$1.18	$1.06	492,553 shs	$54.34 million
02/23/2022	$1.24	$1.15 -7.26%	$1.26	$1.11	541,045 shs	$55.30 million
02/22/2022	$1.31	$1.24 -5.34%	$1.30	$1.22	342,606 shs	$59.63 million
02/21/2022	$1.31	$1.31	$1.40	$1.27	278,310 shs	$63.00 million
02/18/2022	$1.38	$1.31 -5.07%	$1.40	$1.27	278,310 shs	$63.00 million
02/17/2022	$1.45	$1.38 -4.83%	$1.45	$1.36	320,729 shs	$66.36 million
02/16/2022	$1.45	$1.45	$1.53	$1.45	260,038 shs	$69.73 million
02/15/2022	$1.48	$1.45 -2.03%	$1.52	$1.41	807,120 shs	$69.73 million

This page was last updated on 5/16/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources