Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phathom Pharmaceuticals Inc (NQ: PHAT )

10.55 +0.20 (+1.93%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 12.00 12.23 11.89 11.93 305,545 -0.06(-0.50%)
Jan 30, 2023 12.20 12.54 11.87 11.99 404,803 -0.37(-2.99%)
Jan 27, 2023 11.58 13.44 11.37 12.36 521,211 +0.78(+6.74%)
Jan 26, 2023 10.76 12.11 10.60 11.58 469,967 +0.95(+8.94%)
Jan 25, 2023 9.450 10.83 9.290 10.63 375,276 +1.03(+10.73%)
Jan 24, 2023 8.700 9.770 8.563 9.600 285,565 +0.86(+9.84%)
Jan 23, 2023 8.550 8.940 8.100 8.740 278,759 +0.13(+1.51%)
Jan 20, 2023 8.540 8.690 8.170 8.610 209,600 +0.26(+3.11%)
Jan 19, 2023 8.490 8.520 8.200 8.350 174,336 -0.14(-1.65%)
Jan 18, 2023 8.800 9.413 8.360 8.490 341,039 -0.30(-3.41%)
Jan 17, 2023 8.230 9.000 7.905 8.790 405,197 +0.52(+6.29%)
Jan 13, 2023 7.450 8.290 7.430 8.270 357,166 +0.89(+12.06%)
Jan 12, 2023 7.280 7.380 6.800 7.380 456,155 +0.07(+0.96%)
Jan 11, 2023 7.580 7.774 7.265 7.310 277,601 -0.23(-3.05%)
Jan 10, 2023 7.760 8.000 6.970 7.540 516,938 -0.23(-2.96%)
Jan 09, 2023 7.580 8.580 7.430 7.770 1,264,839 +0.25(+3.32%)
Jan 06, 2023 7.710 8.070 7.430 7.520 648,345 -0.19(-2.46%)
Jan 05, 2023 8.180 8.360 7.380 7.710 630,894 -0.55(-6.66%)
Jan 04, 2023 8.920 9.037 7.150 8.260 1,512,034 -3.73(-31.11%)
Jan 03, 2023 11.50 12.57 11.32 11.99 360,814 +0.77(+6.86%)
Dec 30, 2022 11.19 11.38 10.99 11.22 117,654 -0.05(-0.44%)
Dec 29, 2022 10.24 11.62 10.20 11.27 165,277 +1.11(+10.93%)
Dec 28, 2022 10.18 10.49 9.990 10.16 131,305 -0.04(-0.39%)
Dec 27, 2022 11.32 11.32 10.01 10.20 124,354 -1.09(-9.65%)
Dec 23, 2022 11.40 11.55 10.81 11.29 83,363 -0.24(-2.08%)
Dec 22, 2022 11.24 11.59 11.01 11.53 116,742 +0.20(+1.77%)
Dec 21, 2022 10.52 11.54 10.52 11.33 141,026 +0.87(+8.32%)
Dec 20, 2022 10.21 10.94 10.21 10.46 167,944 +0.23(+2.25%)
Dec 19, 2022 10.84 10.84 10.00 10.23 153,786 -0.56(-5.19%)
Dec 16, 2022 9.950 10.96 9.530 10.79 380,525 +0.63(+6.20%)
Dec 15, 2022 10.82 10.93 10.10 10.16 87,324 -0.87(-7.89%)
Dec 14, 2022 10.73 11.61 10.45 11.03 198,747 +0.35(+3.28%)
Dec 13, 2022 10.50 11.53 10.43 10.68 236,741 +0.62(+6.16%)
Dec 12, 2022 10.00 10.26 9.805 10.06 74,761 +0.11(+1.11%)
Dec 09, 2022 10.67 10.67 9.915 9.950 93,927 -0.77(-7.18%)
Dec 08, 2022 10.74 11.20 10.31 10.72 102,372 +0.04(+0.37%)
Dec 07, 2022 10.95 11.10 10.54 10.68 108,779 -0.27(-2.47%)
Dec 06, 2022 11.07 11.23 10.80 10.95 117,987 -0.12(-1.08%)
Dec 05, 2022 10.34 11.27 10.04 11.07 186,909 +0.74(+7.16%)
Dec 02, 2022 9.660 10.38 9.640 10.33 126,078 +0.49(+4.98%)
Dec 01, 2022 10.01 10.01 9.505 9.840 127,230 -0.14(-1.40%)
Nov 30, 2022 9.380 10.02 9.220 9.980 307,906 +0.65(+6.97%)
Nov 29, 2022 9.190 9.410 9.120 9.330 83,619 +0.13(+1.41%)
Nov 28, 2022 9.510 9.660 9.040 9.200 107,312 -0.33(-3.46%)
Nov 25, 2022 9.740 9.900 9.510 9.530 57,407 -0.22(-2.26%)
Nov 23, 2022 9.800 10.21 9.645 9.750 50,899 +0.00(+0.00%)
Nov 22, 2022 9.800 10.71 9.410 9.750 79,098 +0.01(+0.10%)
Nov 21, 2022 9.590 10.02 9.290 9.740 173,126 -0.35(-3.47%)
Nov 18, 2022 10.27 10.32 9.950 10.09 63,266 +0.13(+1.31%)
Nov 17, 2022 9.800 10.32 9.570 9.960 137,334 -0.09(-0.90%)
Nov 16, 2022 10.30 10.44 9.889 10.05 92,240 -0.28(-2.71%)
Nov 15, 2022 10.71 10.71 10.11 10.33 135,931 -0.13(-1.24%)
Nov 14, 2022 10.60 10.91 10.06 10.46 151,323 -0.13(-1.23%)
Nov 11, 2022 10.36 11.15 10.23 10.59 165,217 +0.30(+2.92%)
Nov 10, 2022 9.630 10.57 9.224 10.29 200,677 +1.11(+12.09%)
Nov 09, 2022 9.520 10.35 9.030 9.180 176,390 -0.75(-7.55%)
Nov 08, 2022 10.24 10.34 9.870 9.930 141,435 -0.25(-2.46%)
Nov 07, 2022 9.830 10.19 9.830 10.18 173,698 +0.24(+2.41%)
Nov 04, 2022 10.28 10.38 9.630 9.940 141,719 -0.14(-1.39%)
Nov 03, 2022 10.27 10.69 10.00 10.08 87,114 -0.22(-2.14%)
Nov 02, 2022 10.91 11.07 10.28 10.30 115,638 -0.71(-6.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.