Indicators

Phathom Pharmaceuticals Inc (NQ: PHAT )

10.30 -0.05 (-0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.19	43.95	40.98	42.28	156,700	+1.44(+3.53%)
May 28, 2020	44.61	45.76	40.54	40.84	59,713	-2.94(-6.72%)
May 27, 2020	44.20	44.94	39.81	43.78	63,843	+0.50(+1.16%)
May 26, 2020	43.16	45.94	41.61	43.28	171,969	+1.95(+4.72%)
May 22, 2020	37.00	42.50	36.70	41.33	52,600	+4.48(+12.16%)
May 21, 2020	38.64	40.11	35.99	36.85	75,450	-1.47(-3.84%)
May 20, 2020	36.14	39.27	35.52	38.32	52,539	+3.32(+9.49%)
May 19, 2020	41.11	42.08	35.00	35.00	57,393	-6.76(-16.19%)
May 18, 2020	39.92	43.41	38.89	41.76	118,728	+3.21(+8.33%)
May 15, 2020	36.97	38.83	35.30	38.55	34,600	+1.93(+5.27%)
May 14, 2020	37.89	38.84	34.00	36.62	58,664	-2.15(-5.55%)
May 13, 2020	37.32	38.98	35.35	38.77	34,460	+1.38(+3.69%)
May 12, 2020	38.25	39.89	37.39	37.39	25,483	-1.72(-4.40%)
May 11, 2020	38.67	40.05	35.72	39.11	40,122	+0.32(+0.82%)
May 08, 2020	43.21	45.00	38.50	38.79	64,700	-4.71(-10.83%)
May 07, 2020	39.98	47.94	39.98	43.50	111,568	+4.42(+11.31%)
May 06, 2020	35.31	41.17	34.16	39.08	48,601	+3.88(+11.02%)
May 05, 2020	31.75	36.98	31.75	35.20	37,832	+4.43(+14.40%)
May 04, 2020	30.79	31.52	30.18	30.77	27,981	-0.73(-2.32%)

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.