PHASPhasebio Pharmaceuticals Inc01/17/2020
LAST:

 5.850		CHANGE:
 0.15		OPEN:
6.060		HIGH:
6.130		ASK:
0.000		VOLUME:
512,300
CHANGE(%):
2.50		PREV:
6.000		LOW:
5.670		BID:
0.000		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/17/206.0606.1305.6705.850512,3000
01/16/205.4106.1805.3106.000696,3000
01/15/205.5705.8805.2105.280451,3000
01/14/206.1106.3005.4705.570668,4000
01/13/206.7006.7005.9506.015756,2000
01/10/207.0108.4905.9406.7905,581,3000
01/09/205.6305.8605.4005.650334,3000
01/08/205.5505.6105.0405.500560,4000
01/07/205.2805.6105.1505.570487,0000
01/06/205.2105.7485.0405.220622,5000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:N/A
EPS:N/A
DivYield:N/A
PtB:N/A
PtS:N/A
EBITDA:N/A
Shares:N/A
Market Cap:N/A
52wk range:2.56 - 16.65
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,389320.34
DJI29,348500.17
SP5003,330130.39
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,55750.30
BDI1,200494.26
HSI30,063-2530.83