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

Phathom Pharmaceuticals Inc (NQ: PHAT )

9.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 08, 2023 12.42 13.28 12.08 12.34 526,837 -0.01(-0.08%)
May 05, 2023 11.84 12.56 11.70 12.35 618,233 +0.65(+5.56%)
May 04, 2023 11.64 12.00 11.27 11.70 372,467 +0.08(+0.69%)
May 03, 2023 11.06 11.88 11.01 11.62 304,682 +0.61(+5.54%)
May 02, 2023 11.12 11.39 10.61 11.01 210,085 -0.09(-0.81%)
May 01, 2023 10.73 11.47 10.55 11.10 328,214 +0.40(+3.74%)
Apr 28, 2023 10.23 10.74 10.05 10.70 147,124 +0.48(+4.70%)
Apr 27, 2023 10.29 10.53 10.19 10.22 116,210 +0.01(+0.10%)
Apr 26, 2023 10.21 10.39 9.910 10.21 228,573 +0.01(+0.10%)
Apr 25, 2023 10.40 10.66 10.16 10.20 164,039 -0.21(-2.02%)
Apr 24, 2023 10.59 10.74 10.15 10.41 194,691 -0.17(-1.61%)
Apr 21, 2023 10.35 10.68 10.20 10.58 223,215 +0.24(+2.32%)
Apr 20, 2023 10.56 10.66 10.20 10.34 269,733 -0.38(-3.54%)
Apr 19, 2023 9.780 10.98 9.560 10.72 333,051 +0.78(+7.85%)
Apr 18, 2023 10.48 10.48 9.920 9.940 225,860 -0.48(-4.61%)
Apr 17, 2023 10.00 10.55 9.880 10.42 449,821 +0.44(+4.41%)
Apr 14, 2023 10.48 10.57 9.641 9.980 478,002 -0.62(-5.85%)
Apr 13, 2023 8.850 10.67 8.770 10.60 906,062 +1.85(+21.14%)
Apr 12, 2023 8.490 8.950 8.360 8.750 474,443 +0.52(+6.32%)
Apr 11, 2023 8.200 8.500 8.150 8.230 351,874 +0.17(+2.11%)
Apr 10, 2023 7.740 8.130 7.400 8.060 590,332 +0.36(+4.68%)
Apr 06, 2023 7.270 7.910 7.040 7.700 673,966 +0.42(+5.77%)
Apr 05, 2023 8.000 8.200 7.250 7.280 596,859 -0.76(-9.51%)
Apr 04, 2023 8.450 8.540 7.670 8.045 1,779,442 +0.62(+8.42%)
Apr 03, 2023 7.030 7.700 7.000 7.420 398,883 +0.28(+3.92%)
Mar 31, 2023 6.850 7.160 6.780 7.140 350,008 +0.34(+5.00%)
Mar 30, 2023 7.360 7.360 6.410 6.800 396,868 -0.51(-6.98%)
Mar 29, 2023 6.940 7.480 6.770 7.310 504,489 +0.46(+6.72%)
Mar 28, 2023 6.670 7.080 6.670 6.850 291,365 +0.17(+2.54%)
Mar 27, 2023 6.250 6.710 6.130 6.680 194,464 +0.49(+7.92%)
Mar 24, 2023 6.210 6.220 5.840 6.190 380,042 -0.09(-1.43%)
Mar 23, 2023 6.450 6.500 6.200 6.280 197,005 -0.12(-1.88%)
Mar 22, 2023 6.440 6.700 6.290 6.400 278,025 -0.06(-0.93%)
Mar 21, 2023 6.500 6.630 6.360 6.460 219,290 +0.03(+0.47%)
Mar 20, 2023 6.560 6.700 6.420 6.430 207,171 -0.17(-2.58%)
Mar 17, 2023 6.680 6.865 6.440 6.600 296,264 -0.22(-3.23%)
Mar 16, 2023 6.900 6.973 6.500 6.820 312,268 -0.18(-2.57%)
Mar 15, 2023 6.990 7.280 6.430 7.000 1,142,607 -0.12(-1.69%)
Mar 14, 2023 7.260 7.630 7.040 7.120 333,388 -0.03(-0.42%)
Mar 13, 2023 7.600 7.850 7.120 7.150 374,411 -0.12(-1.65%)
Mar 10, 2023 7.890 7.920 7.010 7.270 660,082 -0.60(-7.62%)
Mar 09, 2023 8.070 8.090 7.690 7.870 236,478 -0.17(-2.11%)
Mar 08, 2023 8.210 8.250 7.860 8.040 186,849 -0.15(-1.83%)
Mar 07, 2023 8.680 8.770 8.000 8.190 190,665 -0.48(-5.54%)
Mar 06, 2023 8.890 8.890 8.400 8.670 110,126 -0.06(-0.69%)
Mar 03, 2023 8.180 8.807 8.105 8.730 166,981 +0.56(+6.85%)
Mar 02, 2023 8.530 8.975 8.170 8.170 273,553 -0.84(-9.32%)
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.