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

Phathom Pharmaceuticals Inc (NQ: PHAT )

10.50 +0.20 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2023 7.200 7.330 6.960 6.990 435,445 -0.11(-1.55%)
Nov 29, 2023 7.240 7.450 7.060 7.100 422,887 -0.07(-0.98%)
Nov 28, 2023 7.250 7.530 6.870 7.170 457,803 -0.05(-0.69%)
Nov 27, 2023 7.390 7.520 7.080 7.220 507,608 -0.18(-2.43%)
Nov 24, 2023 7.060 7.500 6.990 7.400 297,398 +0.41(+5.87%)
Nov 22, 2023 7.240 7.440 6.950 6.990 359,234 -0.22(-3.05%)
Nov 21, 2023 7.400 7.500 7.120 7.210 408,758 -0.20(-2.70%)
Nov 20, 2023 7.240 7.630 7.240 7.410 567,518 -0.09(-1.20%)
Nov 17, 2023 7.280 7.600 7.260 7.500 460,461 +0.17(+2.32%)
Nov 16, 2023 7.340 7.540 7.169 7.330 623,612 -0.01(-0.14%)
Nov 15, 2023 7.140 7.640 7.090 7.340 714,389 +0.24(+3.38%)
Nov 14, 2023 7.410 7.650 7.020 7.100 782,980 -0.05(-0.70%)
Nov 13, 2023 7.450 7.746 7.105 7.150 619,568 -0.36(-4.79%)
Nov 10, 2023 7.880 7.880 6.830 7.510 676,034 -0.35(-4.45%)
Nov 09, 2023 8.380 9.040 7.820 7.860 674,881 +0.04(+0.51%)
Nov 08, 2023 8.120 8.150 7.670 7.820 328,429 -0.30(-3.69%)
Nov 07, 2023 7.970 8.340 7.690 8.120 565,090 +0.17(+2.14%)
Nov 06, 2023 8.350 8.790 7.770 7.950 789,149 -0.78(-8.93%)
Nov 03, 2023 8.080 9.130 8.080 8.730 984,139 +0.75(+9.40%)
Nov 02, 2023 9.930 10.25 7.760 7.980 2,503,988 -1.63(-16.96%)
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.