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

Phathom Pharmaceuticals Inc (NQ: PHAT )

10.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2020 32.84 34.19 31.83 33.26 90,700 +0.37(+1.12%)
Jul 30, 2020 33.25 33.25 32.09 32.89 60,337 -0.69(-2.05%)
Jul 29, 2020 33.28 33.83 33.08 33.58 46,522 +0.20(+0.60%)
Jul 28, 2020 32.63 34.04 32.63 33.38 39,282 +0.63(+1.92%)
Jul 27, 2020 31.12 32.76 30.74 32.75 31,897 +1.68(+5.41%)
Jul 24, 2020 30.85 31.95 30.85 31.07 36,600 -0.04(-0.13%)
Jul 23, 2020 31.00 31.86 30.76 31.11 33,757 -0.16(-0.51%)
Jul 22, 2020 31.69 32.40 30.70 31.27 43,617 -0.54(-1.70%)
Jul 21, 2020 32.54 32.76 31.24 31.81 65,178 -0.49(-1.52%)
Jul 20, 2020 31.12 32.50 29.91 32.30 54,654 +2.62(+8.83%)
Jul 17, 2020 29.68 30.14 28.90 29.68 108,500 -0.08(-0.27%)
Jul 16, 2020 30.91 31.09 28.10 29.76 63,373 -1.50(-4.80%)
Jul 15, 2020 30.49 32.56 30.10 31.26 80,585 +1.20(+3.99%)
Jul 14, 2020 29.53 30.27 28.64 30.06 45,140 +0.63(+2.14%)
Jul 13, 2020 29.26 31.40 29.02 29.43 32,715 +0.19(+0.65%)
Jul 10, 2020 30.22 30.62 28.90 29.24 57,800 -0.79(-2.63%)
Jul 09, 2020 31.57 31.93 29.58 30.03 49,959 -1.52(-4.82%)
Jul 08, 2020 32.02 32.35 30.51 31.55 40,237 -0.21(-0.66%)
Jul 07, 2020 31.98 32.65 31.18 31.76 37,151 -0.58(-1.79%)
Jul 06, 2020 32.23 32.83 30.69 32.34 77,728 +0.76(+2.41%)
Jul 02, 2020 32.88 32.88 30.42 31.58 103,600 -0.62(-1.93%)
Jul 01, 2020 33.54 33.54 31.21 32.20 82,749 -0.71(-2.16%)
Jun 30, 2020 33.43 33.78 31.39 32.91 141,389 -0.71(-2.11%)
Jun 29, 2020 35.55 36.11 33.15 33.62 86,520 -1.81(-5.11%)
Jun 26, 2020 38.04 39.45 35.14 35.43 237,000 -5.70(-13.86%)
Jun 25, 2020 41.55 42.17 39.21 41.13 103,842 -0.42(-1.01%)
Jun 24, 2020 44.20 45.84 41.40 41.55 72,789 -3.63(-8.03%)
Jun 23, 2020 45.83 47.00 44.47 45.18 187,551 -0.34(-0.75%)
Jun 22, 2020 46.15 47.36 44.27 45.52 179,608 -1.05(-2.25%)
Jun 19, 2020 42.87 47.12 42.59 46.57 484,600 +3.58(+8.33%)
Jun 18, 2020 44.47 46.27 42.02 42.99 172,696 -1.70(-3.80%)
Jun 17, 2020 43.78 45.70 41.75 44.69 201,379 +1.53(+3.54%)
Jun 16, 2020 45.07 47.68 43.00 43.16 126,203 +0.02(+0.05%)
Jun 15, 2020 46.66 47.48 41.12 43.14 176,669 -6.30(-12.74%)
Jun 12, 2020 50.96 51.70 47.35 49.44 70,500 +0.90(+1.85%)
Jun 11, 2020 48.79 51.24 48.19 48.54 81,519 -1.53(-3.06%)
Jun 10, 2020 50.75 51.71 49.38 50.07 125,953 -1.20(-2.34%)
Jun 09, 2020 54.12 55.14 50.02 51.27 100,144 -3.33(-6.10%)
Jun 08, 2020 47.75 64.54 47.56 54.60 125,723 +7.51(+15.95%)
Jun 05, 2020 44.39 47.48 43.58 47.09 127,400 +3.79(+8.75%)
Jun 04, 2020 43.36 45.30 42.11 43.30 36,720 -0.70(-1.59%)
Jun 03, 2020 45.67 50.24 43.53 44.00 66,507 -0.90(-2.00%)
Jun 02, 2020 42.32 46.02 41.28 44.90 101,636 +2.59(+6.12%)
Jun 01, 2020 42.44 44.24 42.07 42.31 65,914 +0.03(+0.07%)
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%)
May 01, 2020 32.61 32.61 30.44 31.50 38,100 -2.34(-6.91%)
Apr 30, 2020 38.47 38.96 33.50 33.84 30,263 -5.09(-13.07%)
Apr 29, 2020 39.19 40.61 38.55 38.93 29,189 +1.35(+3.59%)
Apr 28, 2020 38.94 40.91 36.97 37.58 34,613 +0.03(+0.08%)
Apr 27, 2020 34.95 39.55 34.48 37.55 37,359 +3.32(+9.70%)
Apr 24, 2020 34.14 34.76 33.06 34.23 15,800 +0.37(+1.09%)
Apr 23, 2020 34.09 34.98 31.85 33.86 50,502 +0.57(+1.71%)
Apr 22, 2020 31.25 33.61 29.21 33.29 35,342 +3.15(+10.45%)
Apr 21, 2020 28.40 30.97 27.47 30.14 46,873 +0.93(+3.18%)
Apr 20, 2020 29.60 31.26 28.61 29.21 27,620 -1.27(-4.17%)
Apr 17, 2020 29.66 33.57 28.96 30.48 27,100 +1.68(+5.83%)
Apr 16, 2020 29.24 31.13 28.01 28.80 39,231 -0.62(-2.11%)
Apr 15, 2020 33.52 33.60 28.20 29.42 64,392 -5.23(-15.09%)
Apr 14, 2020 33.45 36.45 33.25 34.65 57,033 +2.32(+7.18%)
Apr 13, 2020 31.83 33.98 31.83 32.33 24,392 +0.82(+2.60%)
Apr 09, 2020 32.39 33.44 30.40 31.51 36,100 +0.09(+0.29%)
Apr 08, 2020 31.70 32.97 29.43 31.42 34,575 -0.21(-0.66%)
Apr 07, 2020 34.20 35.00 30.32 31.63 39,903 -2.41(-7.08%)
Apr 06, 2020 31.62 34.04 31.60 34.04 72,800 +3.94(+13.09%)
Apr 03, 2020 28.79 30.52 28.49 30.10 78,100 +1.68(+5.91%)
Apr 02, 2020 24.71 30.35 24.71 28.42 48,633 +3.36(+13.41%)
Apr 01, 2020 25.97 25.97 24.50 25.06 160,617 -0.76(-2.94%)
Mar 31, 2020 26.12 26.12 24.10 25.82 85,027 -0.04(-0.15%)
Mar 30, 2020 24.97 25.97 24.97 25.86 30,035 +1.21(+4.91%)
Mar 27, 2020 27.00 28.04 24.17 24.65 85,000 -3.35(-11.96%)
Mar 26, 2020 26.00 28.85 25.60 28.00 66,323 +1.31(+4.91%)
Mar 25, 2020 25.53 28.07 25.01 26.69 73,287 +0.69(+2.65%)
Mar 24, 2020 26.45 26.65 24.50 26.00 44,133 +1.00(+4.00%)
Mar 23, 2020 26.00 26.00 23.17 25.00 46,897 -1.00(-3.85%)
Mar 20, 2020 25.88 27.00 22.21 26.00 134,800 -0.88(-3.27%)
Mar 19, 2020 25.65 27.94 25.00 26.88 147,502 +0.03(+0.11%)
Mar 18, 2020 28.48 30.35 24.14 26.85 53,913 -2.99(-10.02%)
Mar 17, 2020 25.76 30.50 24.75 29.84 138,105 +4.62(+18.32%)
Mar 16, 2020 23.20 30.84 22.06 25.22 79,573 -6.04(-19.32%)
Mar 13, 2020 32.31 33.26 29.60 31.26 78,900 +0.85(+2.80%)
Mar 12, 2020 32.30 35.10 29.79 30.41 134,292 -4.34(-12.49%)
Mar 11, 2020 37.86 39.51 31.09 34.75 93,183 -4.24(-10.87%)
Mar 10, 2020 40.99 41.98 36.49 38.99 117,300 -0.44(-1.12%)
Mar 09, 2020 38.38 42.50 37.93 39.43 143,990 -2.55(-6.07%)
Mar 06, 2020 39.99 41.98 38.67 41.98 58,500 +0.19(+0.45%)
Mar 05, 2020 36.05 42.57 35.72 41.79 71,810 +4.02(+10.64%)
Mar 04, 2020 34.60 37.77 33.85 37.77 39,567 +4.15(+12.34%)
Mar 03, 2020 36.17 36.99 32.66 33.62 52,983 -2.55(-7.05%)
Mar 02, 2020 36.29 36.75 34.81 36.17 68,723 +0.05(+0.14%)
Feb 28, 2020 31.49 36.72 30.93 36.12 82,200 +4.13(+12.91%)
Feb 27, 2020 35.39 36.38 31.95 31.99 47,600 -4.12(-11.41%)
Feb 26, 2020 36.64 38.48 33.88 36.11 86,281 -0.23(-0.63%)
Feb 25, 2020 37.01 38.89 35.32 36.34 46,426 -0.42(-1.14%)
Feb 24, 2020 40.00 41.14 35.15 36.76 111,803 -4.64(-11.21%)
Feb 21, 2020 43.01 44.47 40.35 41.40 83,600 -1.43(-3.34%)
Feb 20, 2020 39.02 43.19 39.02 42.83 55,137 +3.80(+9.74%)
Feb 19, 2020 37.81 41.99 36.59 39.03 43,510 +1.40(+3.72%)
Feb 18, 2020 33.75 38.46 32.55 37.63 48,548 +4.13(+12.33%)
Feb 14, 2020 32.76 34.16 31.54 33.50 30,300 +0.95(+2.92%)
Feb 13, 2020 31.95 32.78 31.40 32.55 20,928 +0.63(+1.97%)
Feb 12, 2020 32.50 33.34 30.96 31.92 31,637 -0.17(-0.53%)
Feb 11, 2020 31.45 32.60 30.90 32.09 30,239 +0.54(+1.71%)
Feb 10, 2020 31.73 33.90 30.51 31.55 48,158 -0.19(-0.60%)
Feb 07, 2020 32.44 33.16 30.36 31.74 79,500 -0.81(-2.49%)
Feb 06, 2020 33.44 34.20 31.65 32.55 53,210 -0.67(-2.02%)
Feb 05, 2020 33.41 34.12 32.09 33.22 80,387 +0.22(+0.67%)
Feb 04, 2020 34.61 35.56 32.05 33.00 48,708 -1.16(-3.40%)
Feb 03, 2020 33.58 35.94 32.46 34.16 49,566 +0.79(+2.37%)
Jan 31, 2020 35.00 38.35 33.24 33.37 44,500 -1.52(-4.36%)
Jan 30, 2020 38.15 38.88 34.21 34.89 74,975 -3.56(-9.26%)
Jan 29, 2020 37.58 39.23 36.37 38.45 30,099 +0.48(+1.26%)
Jan 28, 2020 38.44 39.16 37.10 37.97 63,024 -0.02(-0.05%)
Jan 27, 2020 34.76 38.80 33.02 37.99 144,061 +2.44(+6.86%)
Jan 24, 2020 37.62 38.45 35.10 35.55 58,200 -1.93(-5.15%)
Jan 23, 2020 37.25 38.61 35.54 37.48 82,070 +0.74(+2.01%)
Jan 22, 2020 37.38 38.42 36.62 36.74 98,045 -0.51(-1.37%)
Jan 21, 2020 35.22 38.00 35.22 37.25 148,171 +1.94(+5.49%)
Jan 17, 2020 36.63 38.69 34.98 35.31 78,200 -0.74(-2.05%)
Jan 16, 2020 34.63 37.01 34.60 36.05 159,681 +1.77(+5.16%)
Jan 15, 2020 32.45 36.80 32.45 34.28 146,548 +2.10(+6.53%)
Jan 14, 2020 31.06 32.85 29.77 32.18 125,093 +1.12(+3.61%)
Jan 13, 2020 31.27 32.16 29.02 31.06 123,993 -0.21(-0.67%)
Jan 10, 2020 33.91 34.54 31.15 31.27 98,200 -2.46(-7.29%)
Jan 09, 2020 33.68 34.52 32.92 33.73 122,476 +0.50(+1.50%)
Jan 08, 2020 32.85 34.05 31.01 33.23 95,610 +0.45(+1.37%)
Jan 07, 2020 33.97 33.98 31.90 32.78 66,133 -1.56(-4.54%)
Jan 06, 2020 30.72 35.20 29.60 34.34 204,324 +3.00(+9.57%)
Jan 03, 2020 29.55 31.47 28.70 31.34 52,500 +1.44(+4.82%)
Jan 02, 2020 31.07 31.50 27.58 29.90 112,041 -1.24(-3.98%)
Dec 31, 2019 32.32 32.63 29.23 31.14 118,400 -1.36(-4.18%)
Dec 30, 2019 34.01 35.47 31.77 32.50 79,902 -0.50(-1.52%)
Dec 27, 2019 38.48 39.45 32.38 33.00 125,500 -4.67(-12.40%)
Dec 26, 2019 25.66 47.84 25.40 37.67 656,205 +12.08(+47.21%)
Dec 24, 2019 27.00 28.48 24.64 25.59 36,100 -1.47(-5.43%)
Dec 23, 2019 24.12 27.86 22.16 27.06 173,157 +3.65(+15.59%)
Dec 20, 2019 20.26 24.89 19.50 23.41 2,005,600 +3.24(+16.06%)
Dec 19, 2019 18.75 20.17 18.74 20.17 85,055 +1.58(+8.50%)
Dec 18, 2019 20.05 20.26 18.51 18.59 90,450 -1.51(-7.51%)
Dec 17, 2019 21.06 21.99 19.75 20.10 65,763 -1.16(-5.46%)
Dec 16, 2019 22.41 23.25 20.91 21.26 97,860 -0.99(-4.45%)
Dec 13, 2019 20.84 23.31 20.84 22.25 111,400 +1.00(+4.71%)
Dec 12, 2019 20.90 21.99 20.70 21.25 120,318 +0.25(+1.19%)
Dec 11, 2019 22.50 23.80 20.28 21.00 146,338 -1.57(-6.96%)
Dec 10, 2019 23.81 23.96 21.64 22.57 125,614 -0.58(-2.51%)
Dec 09, 2019 24.25 25.60 22.75 23.15 140,555 -1.09(-4.50%)
Dec 06, 2019 26.75 28.48 23.70 24.24 138,400 -2.51(-9.38%)
Dec 05, 2019 26.76 28.10 25.69 26.75 110,082 +0.05(+0.19%)
Dec 04, 2019 25.77 27.30 24.95 26.70 126,332 +0.76(+2.93%)
Dec 03, 2019 25.96 28.30 24.87 25.94 155,740 -0.23(-0.88%)
Dec 02, 2019 25.69 27.25 25.55 26.17 102,882 +0.57(+2.23%)
Nov 29, 2019 25.00 26.49 24.30 25.60 57,300 +0.60(+2.40%)
Nov 27, 2019 24.84 25.55 24.00 25.00 127,300 +0.00(+0.00%)
Nov 26, 2019 25.30 25.80 23.29 25.00 149,081 +0.45(+1.83%)
Nov 25, 2019 23.21 25.87 23.18 24.55 85,121 +1.08(+4.60%)
Nov 22, 2019 23.93 24.05 23.01 23.47 49,900 -0.15(-0.64%)
Nov 21, 2019 24.91 25.00 22.86 23.62 47,929 -1.46(-5.82%)
Nov 20, 2019 24.92 27.01 24.59 25.08 137,742 +0.59(+2.41%)
Nov 19, 2019 23.78 25.26 22.59 24.49 100,721 +0.22(+0.91%)
Nov 18, 2019 25.75 26.72 24.27 24.27 51,853 -1.60(-6.18%)
Nov 15, 2019 26.30 28.51 25.78 25.87 116,400 -0.33(-1.26%)
Nov 14, 2019 26.02 26.50 25.01 26.20 64,360 +0.12(+0.46%)
Nov 13, 2019 26.39 26.50 25.79 26.08 12,923 -0.42(-1.58%)
Nov 12, 2019 26.50 27.24 26.11 26.50 75,972 -0.17(-0.64%)
Nov 11, 2019 27.00 27.40 25.96 26.67 109,868 -0.23(-0.86%)
Nov 08, 2019 26.25 27.39 26.00 26.90 75,000 +0.55(+2.09%)
Nov 07, 2019 25.43 26.85 24.97 26.35 143,016 +0.69(+2.69%)
Nov 06, 2019 25.98 26.46 25.25 25.66 117,758 -0.54(-2.06%)
Nov 05, 2019 26.12 27.06 25.69 26.20 46,047 +0.24(+0.92%)
Nov 04, 2019 24.17 26.55 24.17 25.96 65,169 +2.18(+9.17%)
Nov 01, 2019 23.66 24.99 23.32 23.78 79,700 +0.16(+0.68%)
Oct 31, 2019 23.15 24.39 22.72 23.62 88,010 +0.42(+1.81%)
Oct 30, 2019 23.30 24.04 23.05 23.20 58,250 -0.12(-0.51%)
Oct 29, 2019 23.53 24.54 23.00 23.32 137,100 -0.27(-1.14%)
Oct 28, 2019 23.40 25.90 22.49 23.59 141,524 -1.01(-4.11%)
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.