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

Phathom Pharmaceuticals Inc (NQ: PHAT )

9.180 +0.080 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 10.87 11.16 10.38 10.70 977,587 -0.08(-0.74%)
Feb 28, 2024 10.15 11.19 9.805 10.78 2,117,309 +0.63(+6.21%)
Feb 27, 2024 9.950 10.27 9.845 10.15 1,105,538 +0.24(+2.42%)
Feb 26, 2024 10.60 10.82 9.900 9.910 628,674 -0.69(-6.51%)
Feb 23, 2024 10.25 11.43 9.970 10.60 1,140,531 +0.13(+1.24%)
Feb 22, 2024 10.22 10.94 9.840 10.47 1,108,695 +0.26(+2.55%)
Feb 21, 2024 9.940 10.47 9.630 10.21 1,016,209 +0.04(+0.39%)
Feb 20, 2024 9.300 10.83 9.300 10.17 1,844,423 +0.88(+9.47%)
Feb 16, 2024 6.840 10.93 6.810 9.290 5,229,784 +2.39(+34.64%)
Feb 15, 2024 6.630 6.910 6.610 6.900 562,459 +0.29(+4.39%)
Feb 14, 2024 6.500 6.750 6.300 6.610 665,132 +0.40(+6.44%)
Feb 13, 2024 6.390 6.390 6.065 6.210 664,629 -0.21(-3.27%)
Feb 12, 2024 6.760 6.768 6.350 6.420 653,507 -0.32(-4.75%)
Feb 09, 2024 6.950 7.010 6.640 6.740 487,132 -0.23(-3.37%)
Feb 08, 2024 7.180 7.280 6.860 6.975 789,904 -0.26(-3.53%)
Feb 07, 2024 7.160 7.260 6.787 7.230 1,665,065 +0.15(+2.12%)
Feb 06, 2024 6.660 7.200 6.605 7.080 755,481 +0.40(+5.99%)
Feb 05, 2024 6.850 6.850 6.490 6.680 606,990 -0.24(-3.47%)
Feb 02, 2024 6.580 6.970 6.420 6.920 706,093 +0.26(+3.90%)
Feb 01, 2024 6.800 6.835 6.502 6.660 451,361 -0.04(-0.60%)
Jan 31, 2024 7.110 7.205 6.685 6.700 420,282 -0.13(-1.90%)
Jan 30, 2024 7.410 7.410 6.820 6.830 285,883 -0.57(-7.70%)
Jan 29, 2024 7.110 7.450 6.810 7.400 392,772 +0.46(+6.63%)
Jan 26, 2024 7.190 7.315 6.860 6.940 367,899 -0.16(-2.25%)
Jan 25, 2024 6.680 7.140 6.450 7.100 548,098 +0.39(+5.89%)
Jan 24, 2024 7.260 7.420 6.700 6.705 484,855 -0.38(-5.30%)
Jan 23, 2024 7.830 8.050 6.990 7.080 1,285,531 -0.77(-9.81%)
Jan 22, 2024 7.530 8.035 7.510 7.850 1,088,661 +0.36(+4.81%)
Jan 19, 2024 7.600 7.680 7.245 7.490 724,111 -0.11(-1.45%)
Jan 18, 2024 7.580 7.700 7.400 7.600 295,391 +0.05(+0.66%)
Jan 17, 2024 7.360 7.620 7.260 7.550 1,237,804 +0.04(+0.53%)
Jan 16, 2024 7.500 7.580 7.280 7.510 527,647 -0.05(-0.66%)
Jan 12, 2024 7.780 8.005 7.490 7.560 282,092 -0.12(-1.56%)
Jan 11, 2024 7.990 8.030 7.640 7.680 460,776 -0.41(-5.07%)
Jan 10, 2024 8.270 8.570 7.870 8.090 850,933 -0.24(-2.88%)
Jan 09, 2024 8.910 8.945 8.230 8.330 931,236 -0.47(-5.34%)
Jan 08, 2024 8.930 9.050 8.360 8.800 818,160 +0.02(+0.23%)
Jan 05, 2024 9.360 9.480 8.740 8.780 620,034 -0.22(-2.44%)
Jan 04, 2024 9.100 9.300 9.000 9.000 365,517 -0.10(-1.10%)
Jan 03, 2024 9.180 9.240 8.970 9.100 325,450 -0.07(-0.76%)
Jan 02, 2024 8.960 9.590 8.960 9.170 252,556 +0.04(+0.44%)
Dec 29, 2023 9.120 9.260 8.930 9.130 375,839 -0.01(-0.11%)
Dec 28, 2023 9.240 9.317 9.095 9.140 216,569 -0.12(-1.30%)
Dec 27, 2023 9.290 9.400 8.990 9.260 299,044 +0.06(+0.65%)
Dec 26, 2023 9.090 9.300 8.940 9.200 311,060 +0.19(+2.11%)
Dec 22, 2023 9.090 9.200 8.940 9.010 379,573 +0.03(+0.33%)
Dec 21, 2023 8.320 9.000 8.320 8.980 412,730 +0.77(+9.38%)
Dec 20, 2023 8.800 8.950 8.140 8.210 304,026 -0.53(-6.06%)
Dec 19, 2023 8.280 8.790 8.160 8.740 564,652 +0.61(+7.50%)
Dec 18, 2023 8.720 8.720 8.080 8.130 351,468 -0.59(-6.77%)
Dec 15, 2023 9.030 9.270 8.670 8.720 708,457 -0.21(-2.35%)
Dec 14, 2023 8.300 9.320 8.260 8.930 738,906 +0.66(+7.98%)
Dec 13, 2023 7.800 8.310 7.600 8.270 360,260 +0.31(+3.89%)
Dec 12, 2023 7.940 8.035 7.760 7.960 425,249 -0.15(-1.85%)
Dec 11, 2023 8.420 8.445 7.890 8.110 300,287 -0.32(-3.80%)
Dec 08, 2023 8.240 8.780 8.240 8.430 356,122 +0.17(+2.06%)
Dec 07, 2023 8.330 8.425 8.020 8.260 956,016 -0.21(-2.48%)
Dec 06, 2023 9.010 9.010 8.375 8.470 785,959 -0.48(-5.36%)
Dec 05, 2023 8.500 9.290 8.110 8.950 878,925 +0.52(+6.17%)
Dec 04, 2023 7.350 8.690 7.350 8.430 1,026,675 +1.13(+15.48%)
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.