PhaseBio Pharmaceuticals Inc. Common Stockのデータ

PhaseBio Pharmaceuticals Inc. Common Stockの基本情報

名前 PhaseBio Pharmaceuticals Inc. Common Stock
ティッカー PHAS
United States
上場年 2018.0
セクター Health Care

PhaseBio Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.95 4.71 4.8 4.87 202700.0 4.87
2021-02-12 5.08 4.71 5.08 4.83 364700.0 4.83
2021-02-11 5.49 4.9 5.44 4.97 559000.0 4.97
2021-02-10 5.83 4.32 4.6 5.55 2791600.0 5.55
2021-02-09 4.68 4.41 4.47 4.53 382400.0 4.53
2021-02-08 4.54 4.26 4.35 4.45 397300.0 4.45
2021-02-05 4.33 4.1 4.25 4.31 293500.0 4.31
2021-02-04 4.25 4.15 4.2 4.2 188800.0 4.2
2021-02-03 4.2 4.08 4.11 4.16 221100.0 4.16
2021-02-02 4.08 3.85 3.85 4.08 127700.0 4.08
2021-02-01 3.99 3.76 3.9 3.86 160600.0 3.86
2021-01-29 3.96 3.7 3.79 3.85 173700.0 3.85
2021-01-28 3.93 3.62 3.93 3.74 284900.0 3.74
2021-01-27 4.1 3.83 4.02 3.89 329400.0 3.89
2021-01-26 4.37 4.07 4.33 4.12 300300.0 4.12
2021-01-25 4.36 4.14 4.33 4.33 146500.0 4.33
2021-01-22 4.38 4.16 4.16 4.33 233700.0 4.33
2021-01-21 4.25 4.0 4.0 4.19 340900.0 4.19
2021-01-20 4.24 3.94 4.21 3.97 317100.0 3.97
2021-01-19 4.35 4.09 4.13 4.21 243600.0 4.21
2021-01-15 4.45 4.03 4.4 4.11 432600.0 4.11
2021-01-14 4.38 4.0 4.0 4.25 548700.0 4.25
2021-01-13 4.17 3.96 4.17 3.98 182300.0 3.98
2021-01-12 4.16 4.01 4.06 4.1 268200.0 4.1
2021-01-11 4.1 3.89 4.0 4.05 206100.0 4.05
2021-01-08 4.23 3.95 4.15 4.05 263400.0 4.05
2021-01-07 4.12 3.76 3.76 4.05 337900.0 4.05
2021-01-06 3.9 3.66 3.81 3.72 450500.0 3.72
2021-01-05 4.12 3.68 3.74 3.81 422600.0 3.81
2021-01-04 3.87 3.36 3.4 3.73 388500.0 3.73
2020-12-31 3.54 3.33 3.5 3.36 459200.0 3.36
2020-12-30 3.54 3.21 3.31 3.5 517800.0 3.5
2020-12-29 3.42 3.25 3.41 3.26 631000.0 3.26
2020-12-28 3.63 3.3 3.6 3.41 658800.0 3.41
2020-12-24 3.66 3.58 3.61 3.6 132800.0 3.6
2020-12-23 3.73 3.57 3.68 3.62 405900.0 3.62
2020-12-22 3.85 3.64 3.82 3.68 354700.0 3.68
2020-12-21 4.0 3.79 3.97 3.8 405800.0 3.8
2020-12-18 4.25 3.96 4.25 3.96 942100.0 3.96
2020-12-17 4.35 4.14 4.35 4.23 237600.0 4.23
2020-12-16 4.5 4.25 4.45 4.33 192000.0 4.33
2020-12-15 4.59 4.2 4.34 4.44 204900.0 4.44
2020-12-14 4.6 4.17 4.3 4.28 282200.0 4.28
2020-12-11 4.65 3.69 3.78 4.27 537300.0 4.27
2020-12-10 3.91 3.71 3.71 3.75 164500.0 3.75
2020-12-09 4.3 3.62 4.23 3.77 391700.0 3.77
2020-12-08 4.51 4.24 4.42 4.25 234500.0 4.25
2020-12-07 4.54 4.26 4.27 4.39 299400.0 4.39
2020-12-04 4.25 4.06 4.12 4.24 311400.0 4.24
2020-12-03 4.18 3.98 4.02 4.09 243600.0 4.09
2020-12-02 4.04 3.7 3.83 3.98 300400.0 3.98
2020-12-01 3.91 3.81 3.84 3.83 144800.0 3.83
2020-11-30 3.83 3.74 3.78 3.8 232100.0 3.8
2020-11-27 3.79 3.69 3.72 3.78 108300.0 3.78
2020-11-25 3.74 3.61 3.61 3.69 175300.0 3.69
2020-11-24 3.71 3.45 3.66 3.57 713800.0 3.57
2020-11-23 3.77 3.45 3.45 3.68 170700.0 3.68
2020-11-20 3.68 3.48 3.63 3.53 122200.0 3.53
2020-11-19 3.7 3.58 3.58 3.68 70800.0 3.68
2020-11-18 3.75 3.55 3.66 3.57 160300.0 3.57
2020-11-17 3.68 3.48 3.56 3.62 139200.0 3.62
2020-11-16 3.74 3.46 3.71 3.56 149700.0 3.56
2020-11-13 3.74 3.45 3.69 3.66 221500.0 3.66
2020-11-12 3.71 3.53 3.6 3.67 137400.0 3.67
2020-11-11 3.59 3.36 3.44 3.58 100900.0 3.58
2020-11-10 3.55 3.29 3.37 3.41 137400.0 3.41
2020-11-09 3.6 3.34 3.45 3.37 175600.0 3.37
2020-11-06 3.45 3.13 3.3 3.35 181400.0 3.35
2020-11-05 3.38 3.07 3.24 3.3 153900.0 3.3
2020-11-04 3.18 3.02 3.03 3.17 138000.0 3.17
2020-11-03 3.07 2.8 2.87 3.01 228400.0 3.01
2020-11-02 2.94 2.71 2.84 2.84 200300.0 2.84
2020-10-30 2.92 2.67 2.88 2.73 154100.0 2.73
2020-10-29 3.01 2.71 2.75 2.9 161500.0 2.9
2020-10-28 2.84 2.6 2.8 2.74 221700.0 2.74
2020-10-27 3.0 2.83 2.91 2.85 205800.0 2.85
2020-10-26 3.17 2.88 3.1 2.93 234300.0 2.93
2020-10-23 3.4 3.05 3.21 3.1 615500.0 3.1
2020-10-22 3.47 3.4 3.43 3.42 59900.0 3.42
2020-10-21 3.56 3.42 3.53 3.45 46700.0 3.45
2020-10-20 3.72 3.4 3.67 3.53 122000.0 3.53
2020-10-19 3.7 3.45 3.49 3.66 200400.0 3.66
2020-10-16 3.54 3.38 3.38 3.44 94100.0 3.44
2020-10-15 3.49 3.32 3.43 3.4 79900.0 3.4
2020-10-14 3.75 3.45 3.7 3.45 130700.0 3.45
2020-10-13 3.72 3.57 3.6 3.69 80000.0 3.69
2020-10-12 3.74 3.52 3.74 3.61 135400.0 3.61
2020-10-09 3.76 3.59 3.65 3.72 137400.0 3.72
2020-10-08 3.67 3.42 3.49 3.61 168200.0 3.61
2020-10-07 3.5 3.29 3.34 3.48 137900.0 3.48
2020-10-06 3.48 3.33 3.42 3.34 101600.0 3.34
2020-10-05 3.44 3.25 3.36 3.38 198600.0 3.38
2020-10-02 3.48 3.3 3.4 3.36 96500.0 3.36
2020-10-01 3.56 3.44 3.56 3.49 115300.0 3.49
2020-09-30 3.54 3.32 3.51 3.51 121700.0 3.51
2020-09-29 3.51 3.34 3.36 3.48 131700.0 3.48
2020-09-28 3.57 3.29 3.5 3.36 138600.0 3.36
2020-09-25 3.44 3.13 3.17 3.42 85000.0 3.42
2020-09-24 3.34 3.03 3.34 3.18 304400.0 3.18
2020-09-23 3.49 3.28 3.41 3.29 144100.0 3.29
2020-09-22 3.44 3.27 3.43 3.41 120700.0 3.41
2020-09-21 3.71 3.35 3.65 3.41 248200.0 3.41
2020-09-18 3.66 3.45 3.59 3.65 184700.0 3.65
2020-09-17 3.68 3.33 3.46 3.52 182300.0 3.52
2020-09-16 3.63 3.47 3.62 3.49 180900.0 3.49
2020-09-15 3.6 3.44 3.51 3.53 137700.0 3.53
2020-09-14 3.58 3.25 3.25 3.45 223400.0 3.45
2020-09-11 3.38 3.15 3.35 3.17 165100.0 3.17
2020-09-10 3.5 3.23 3.3 3.32 274100.0 3.32
2020-09-09 3.49 3.09 3.46 3.22 494400.0 3.22
2020-09-08 3.48 3.18 3.29 3.4 402600.0 3.4
2020-09-04 3.42 3.18 3.39 3.28 360200.0 3.28
2020-09-03 3.71 3.35 3.6 3.35 438600.0 3.35
2020-09-02 3.7 3.55 3.68 3.63 258700.0 3.63
2020-09-01 3.86 3.62 3.84 3.72 243300.0 3.72
2020-08-31 3.92 3.72 3.83 3.86 157100.0 3.86
2020-08-28 3.92 3.73 3.77 3.85 196700.0 3.85
2020-08-27 4.06 3.65 4.03 3.77 318600.0 3.77
2020-08-26 4.07 3.75 3.81 4.06 425600.0 4.06
2020-08-25 3.85 3.52 3.52 3.8 239500.0 3.8
2020-08-24 3.81 3.51 3.75 3.52 465900.0 3.52
2020-08-21 3.86 3.73 3.85 3.79 330500.0 3.79
2020-08-20 3.95 3.85 3.92 3.87 242000.0 3.87
2020-08-19 4.0 3.89 3.89 3.91 197900.0 3.91
2020-08-18 4.01 3.86 3.92 3.9 688100.0 3.9
2020-08-17 4.08 3.85 4.03 3.88 596600.0 3.88
2020-08-14 4.15 3.89 4.1 4.02 451800.0 4.02
2020-08-13 4.3 3.99 4.07 4.12 418500.0 4.12
2020-08-12 4.15 3.74 3.91 4.08 625600.0 4.08
2020-08-11 4.3 3.9 4.3 3.91 656900.0 3.91
2020-08-10 4.29 4.04 4.15 4.23 384400.0 4.23
2020-08-07 4.28 3.81 4.25 4.05 720900.0 4.05
2020-08-06 4.38 4.21 4.33 4.24 343300.0 4.24
2020-08-05 4.45 4.11 4.13 4.32 373100.0 4.32
2020-08-04 4.39 4.06 4.3 4.11 446400.0 4.11
2020-08-03 4.35 3.92 4.01 4.28 653900.0 4.28
2020-07-31 4.14 3.98 4.13 4.0 234300.0 4.0
2020-07-30 4.25 3.94 4.05 4.14 487300.0 4.14
2020-07-29 4.43 3.96 4.42 4.04 1075500.0 4.04
2020-07-28 4.89 4.31 4.54 4.38 1350000.0 4.38
2020-07-27 4.79 4.35 4.65 4.58 472200.0 4.58
2020-07-24 5.12 4.65 5.09 4.68 368000.0 4.68
2020-07-23 5.34 4.95 5.07 5.06 407500.0 5.06
2020-07-22 5.24 4.97 5.08 5.08 311200.0 5.08
2020-07-21 5.4 4.9 5.1 5.22 509900.0 5.22
2020-07-20 5.46 4.9 5.38 5.05 814600.0 5.05
2020-07-17 5.66 5.02 5.1 5.49 3045600.0 5.49
2020-07-16 4.92 4.63 4.78 4.7 817200.0 4.7
2020-07-15 4.95 4.68 4.76 4.87 302000.0 4.87
2020-07-14 4.75 4.36 4.39 4.73 285100.0 4.73
2020-07-13 4.75 4.3 4.71 4.34 428100.0 4.34
2020-07-10 4.98 4.42 4.6 4.73 358400.0 4.73
2020-07-09 4.81 4.51 4.71 4.57 225700.0 4.57
2020-07-08 4.89 4.49 4.82 4.65 321800.0 4.65
2020-07-07 4.85 4.32 4.55 4.73 336300.0 4.73
2020-07-06 4.63 4.17 4.5 4.55 250800.0 4.55
2020-07-02 4.69 4.37 4.59 4.39 464400.0 4.39
2020-07-01 4.74 4.45 4.6 4.55 252700.0 4.55
2020-06-30 4.69 4.51 4.65 4.6 208200.0 4.6
2020-06-29 4.84 4.52 4.68 4.6 295400.0 4.6
2020-06-26 4.85 4.6 4.77 4.71 542800.0 4.71
2020-06-25 4.91 4.61 4.82 4.8 380900.0 4.8
2020-06-24 5.03 4.72 4.92 4.81 174900.0 4.81
2020-06-23 5.14 4.94 5.0 4.95 213900.0 4.95
2020-06-22 5.11 4.9 5.04 4.99 360400.0 4.99
2020-06-19 5.24 4.92 5.08 5.09 348800.0 5.09
2020-06-18 5.2 4.88 4.93 4.98 297800.0 4.98
2020-06-17 5.17 4.86 5.13 4.91 272100.0 4.91
2020-06-16 5.25 4.95 5.2 5.11 223900.0 5.11
2020-06-15 5.17 4.65 4.67 5.08 364300.0 5.08
2020-06-12 5.11 4.73 4.92 4.83 365000.0 4.83
2020-06-11 5.2 4.75 5.15 4.76 523300.0 4.76
2020-06-10 5.35 4.94 5.15 5.3 383800.0 5.3
2020-06-09 5.21 4.94 5.03 5.13 330500.0 5.13
2020-06-08 5.21 4.94 5.15 5.0 350500.0 5.0
2020-06-05 5.37 4.79 5.08 5.07 724300.0 5.07
2020-06-04 5.24 4.88 4.9 5.04 458700.0 5.04
2020-06-03 5.28 4.5 5.28 4.86 713400.0 4.86
2020-06-02 5.99 5.12 5.99 5.3 1076600.0 5.3
2020-06-01 6.35 5.78 6.03 5.92 868700.0 5.92
2020-05-29 6.09 5.51 6.0 6.01 1885800.0 6.01
2020-05-28 6.85 5.76 6.39 6.02 20792400.0 6.02
2020-05-27 4.55 4.35 4.54 4.42 3639200.0 4.42
2020-05-26 4.7 4.45 4.59 4.49 179900.0 4.49
2020-05-22 4.47 4.15 4.32 4.44 110600.0 4.44
2020-05-21 4.71 4.25 4.61 4.28 237300.0 4.28
2020-05-20 4.79 4.43 4.5 4.58 143200.0 4.58
2020-05-19 4.6 4.33 4.45 4.42 147400.0 4.42
2020-05-18 4.64 4.29 4.29 4.45 197700.0 4.45
2020-05-15 4.27 4.03 4.03 4.25 152600.0 4.25
2020-05-14 4.36 3.95 4.28 4.03 160400.0 4.03
2020-05-13 4.67 4.1 4.62 4.27 260300.0 4.27
2020-05-12 5.07 4.64 4.99 4.67 252000.0 4.67
2020-05-11 5.14 4.8 4.82 4.92 351800.0 4.92
2020-05-08 5.12 4.58 5.12 4.81 362100.0 4.81
2020-05-07 5.32 4.82 4.98 5.07 291200.0 5.07
2020-05-06 5.2 4.3 4.7 4.79 526100.0 4.79
2020-05-05 4.83 4.0 4.15 4.65 930400.0 4.65
2020-05-04 4.03 3.76 3.84 4.0 150600.0 4.0
2020-05-01 3.91 3.7 3.83 3.85 146100.0 3.85
2020-04-30 4.2 3.82 4.19 3.86 168700.0 3.86
2020-04-29 4.44 3.76 3.9 4.18 309800.0 4.18
2020-04-28 4.05 3.71 4.05 3.74 162500.0 3.74
2020-04-27 4.05 3.82 3.98 3.85 174000.0 3.85
2020-04-24 3.91 3.72 3.79 3.81 111000.0 3.81
2020-04-23 4.04 3.71 4.04 3.74 230900.0 3.74
2020-04-22 4.09 3.83 3.98 3.93 217000.0 3.93
2020-04-21 4.02 3.76 4.02 3.85 131500.0 3.85
2020-04-20 4.35 3.89 4.03 4.02 336000.0 4.02
2020-04-17 4.15 3.72 4.04 4.03 138000.0 4.03
2020-04-16 4.29 3.62 4.07 3.72 187200.0 3.72
2020-04-15 4.75 4.0 4.52 4.01 304600.0 4.01
2020-04-14 4.83 3.82 3.91 4.69 577900.0 4.69
2020-04-13 3.79 3.4 3.59 3.71 168900.0 3.71
2020-04-09 3.5 3.29 3.5 3.45 162200.0 3.45
2020-04-08 3.33 3.07 3.14 3.28 188200.0 3.28
2020-04-07 3.21 3.02 3.13 3.06 238300.0 3.06
2020-04-06 3.14 2.93 2.96 2.99 129900.0 2.99
2020-04-03 3.13 2.84 3.03 2.85 186400.0 2.85
2020-04-02 3.2 2.96 2.96 3.04 154000.0 3.04
2020-04-01 3.44 2.93 3.17 2.95 277200.0 2.95
2020-03-31 3.64 3.23 3.4 3.31 197300.0 3.31
2020-03-30 3.69 3.23 3.42 3.4 212200.0 3.4
2020-03-27 3.5 3.0 3.12 3.35 226000.0 3.35
2020-03-26 3.38 2.9 2.95 3.21 395700.0 3.21
2020-03-25 3.22 2.71 3.09 2.88 358100.0 2.88
2020-03-24 3.07 2.81 3.01 3.03 309100.0 3.03
2020-03-23 2.92 2.75 2.92 2.85 148500.0 2.85
2020-03-20 3.04 2.61 2.91 2.86 452700.0 2.86
2020-03-19 3.05 2.8 2.82 2.9 438200.0 2.9
2020-03-18 3.03 2.6 2.95 2.89 390000.0 2.89
2020-03-17 3.12 2.76 2.77 3.04 521200.0 3.04
2020-03-16 2.98 2.63 2.71 2.68 295900.0 2.68
2020-03-13 3.2 2.7 2.86 3.09 421800.0 3.09
2020-03-12 3.02 2.6 2.7 2.69 310600.0 2.69
2020-03-11 3.51 3.02 3.34 3.13 180200.0 3.13
2020-03-10 3.69 3.23 3.66 3.4 202400.0 3.4
2020-03-09 3.8 3.41 3.6 3.46 270100.0 3.46
2020-03-06 4.25 3.93 4.2 3.99 308600.0 3.99
2020-03-05 4.82 4.22 4.52 4.26 583800.0 4.26
2020-03-04 4.62 4.2 4.33 4.5 659700.0 4.5
2020-03-03 4.34 3.91 4.19 4.0 201200.0 4.0
2020-03-02 4.3 4.06 4.21 4.17 199000.0 4.17
2020-02-28 4.41 4.15 4.2 4.21 195600.0 4.21
2020-02-27 4.57 4.06 4.27 4.37 234000.0 4.37
2020-02-26 4.62 4.28 4.31 4.36 276100.0 4.36
2020-02-25 4.77 4.28 4.71 4.33 218200.0 4.33
2020-02-24 4.82 4.55 4.71 4.71 185400.0 4.71
2020-02-21 4.96 4.72 4.82 4.89 137800.0 4.89
2020-02-20 4.92 4.57 4.9 4.82 250900.0 4.82
2020-02-19 5.08 4.81 4.9 4.96 341900.0 4.96
2020-02-18 4.96 4.7 4.76 4.81 218100.0 4.81