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

Phathom Pharmaceuticals Inc (NQ: PHAT )

10.46 +0.11 (+1.01%)
Streaming Delayed Price Updated: 1:51 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 (%)
May 31, 2022 7.500 7.500 7.090 7.170 311,086 -0.27(-3.63%)
May 27, 2022 7.480 7.620 7.300 7.440 157,467 +0.03(+0.40%)
May 26, 2022 7.390 7.610 7.170 7.410 217,067 +0.01(+0.14%)
May 25, 2022 7.740 7.820 7.010 7.400 536,325 -0.41(-5.25%)
May 24, 2022 8.210 8.230 7.670 7.810 201,401 -0.60(-7.13%)
May 23, 2022 8.880 8.910 8.150 8.410 259,644 -0.26(-3.00%)
May 20, 2022 8.600 9.215 8.460 8.670 246,318 +0.16(+1.88%)
May 19, 2022 9.000 9.085 8.450 8.510 345,947 -0.44(-4.92%)
May 18, 2022 9.670 9.875 8.610 8.950 348,950 -1.00(-10.05%)
May 17, 2022 8.690 10.25 8.690 9.950 832,784 +1.76(+21.49%)
May 16, 2022 8.020 8.580 7.942 8.190 471,280 +0.20(+2.50%)
May 13, 2022 6.940 8.505 6.940 7.990 570,665 +1.07(+15.46%)
May 12, 2022 8.370 8.550 6.740 6.920 834,386 -1.45(-17.32%)
May 11, 2022 8.300 8.760 7.690 8.370 945,015 +0.16(+1.95%)
May 10, 2022 9.000 9.345 7.510 8.210 876,902 -0.72(-8.06%)
May 09, 2022 11.18 11.37 8.880 8.930 537,438 -2.58(-22.42%)
May 06, 2022 12.57 13.26 11.43 11.51 353,780 -1.56(-11.94%)
May 05, 2022 13.64 13.99 12.71 13.07 289,413 -0.58(-4.25%)
May 04, 2022 14.14 14.14 13.11 13.65 581,869 -0.98(-6.70%)
May 03, 2022 13.95 14.84 13.68 14.63 305,198 +0.67(+4.80%)
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.