Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Michael Narvadez
Aug 12, 2020 10:41AM ET
Hello? 👀
0
0
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
3.840
+0.010
+0.26%
After Hours
3.980
+0.140
+3.646%
17:11:32 - Real-time Data
- Volume: 269,078
- Bid/Ask: 3.820 / 3.990
- Day's Range: 3.820 - 4.000
PhaseBio Pharmaceuticals
3.840
+0.010
+0.26%
- General
- Chart
- News & Analysis
- Financials
- Technical
- Forum
- Insights
- Overview
- Profile
- Historical Data
- Index Component
| Date | Price | Open | High | Low | Vol. | Change % |
|---|---|---|---|---|---|---|
| Oct 20, 2021 | 3.840 | 3.830 | 4.000 | 3.820 | 269.08K | 0.26% |
| Oct 19, 2021 | 3.830 | 3.850 | 3.900 | 3.740 | 290.64K | -0.52% |
| Oct 18, 2021 | 3.850 | 4.010 | 4.050 | 3.830 | 229.48K | -3.75% |
| Oct 15, 2021 | 4.000 | 4.030 | 4.070 | 3.870 | 371.25K | -0.25% |
| Oct 14, 2021 | 4.010 | 3.970 | 4.100 | 3.928 | 452.26K | 1.78% |
| Oct 13, 2021 | 3.940 | 4.040 | 4.061 | 3.810 | 845.38K | 2.34% |
| Oct 12, 2021 | 3.850 | 3.660 | 3.930 | 3.550 | 566.80K | 3.49% |
| Oct 11, 2021 | 3.720 | 3.540 | 3.720 | 3.481 | 437.57K | 4.79% |
| Oct 08, 2021 | 3.550 | 3.390 | 3.590 | 3.390 | 372.10K | 4.41% |
| Oct 07, 2021 | 3.400 | 3.390 | 3.590 | 3.360 | 697.62K | 2.87% |
| Oct 06, 2021 | 3.305 | 2.990 | 3.430 | 2.970 | 838.18K | 10.17% |
| Oct 05, 2021 | 3.000 | 3.080 | 3.090 | 2.930 | 171.16K | -0.99% |
| Oct 04, 2021 | 3.030 | 3.050 | 3.050 | 2.980 | 88.63K | -1.30% |
| Oct 01, 2021 | 3.070 | 3.120 | 3.120 | 3.020 | 134.28K | -1.29% |
| Sep 30, 2021 | 3.110 | 3.130 | 3.197 | 3.060 | 147.39K | -0.96% |
| Sep 29, 2021 | 3.140 | 3.080 | 3.220 | 3.050 | 456.75K | 1.95% |
| Sep 28, 2021 | 3.080 | 3.200 | 3.230 | 3.070 | 124.17K | -4.64% |
| Sep 27, 2021 | 3.230 | 3.120 | 3.300 | 3.120 | 370.29K | 6.60% |
| Sep 24, 2021 | 3.030 | 2.990 | 3.080 | 2.947 | 169.50K | -0.98% |
| Sep 23, 2021 | 3.060 | 3.050 | 3.120 | 2.870 | 330.79K | 1.66% |
| Sep 22, 2021 | 3.010 | 2.930 | 3.060 | 2.845 | 279.25K | 4.51% |
| Sep 21, 2021 | 2.880 | 2.740 | 2.920 | 2.650 | 1.17M | 5.88% |
| Highest: 4.100 | Lowest: 2.650 | Difference: 1.450 | Average: 3.406 | Change %: 41.176 |
Write your thoughts about PhaseBio Pharmaceuticals Inc
Are you sure you want to delete this chart?
Delete Cancel
Replace the attached chart with a new chart ?
Replace Cancel
Comment Guidelines
Gromov
Feb 21, 2020 6:46AM ET
8.5 aim 17
1
2
The Lost
Dec 25, 2019 2:02AM ET
7.35 aim for 15
2
1
Add Chart to Comment
Confirm Block
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
Report this comment
I feel that this comment is:
Comment flagged
Thank You!
Your report has been sent to our moderators for review
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All derived (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data. Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.