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

Phathom Pharmaceuticals Inc (NQ: PHAT )

10.23 +0.56 (+5.84%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 14, 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 (%)
Aug 31, 2022 8.550 9.010 8.530 8.540 264,373 +0.05(+0.59%)
Aug 30, 2022 8.480 9.018 8.195 8.490 121,377 -0.01(-0.12%)
Aug 29, 2022 8.700 8.915 8.430 8.500 138,223 -0.25(-2.86%)
Aug 26, 2022 9.220 9.220 8.605 8.750 126,747 -0.46(-4.99%)
Aug 25, 2022 9.320 9.390 9.000 9.210 128,489 -0.10(-1.07%)
Aug 24, 2022 8.890 9.370 8.761 9.310 194,251 +0.31(+3.44%)
Aug 23, 2022 10.10 10.17 9.000 9.000 286,781 -1.08(-10.71%)
Aug 22, 2022 10.20 10.59 9.790 10.08 206,705 -0.46(-4.36%)
Aug 19, 2022 11.89 11.98 10.25 10.54 140,594 -1.57(-12.96%)
Aug 18, 2022 11.49 12.81 11.13 12.11 223,922 +0.63(+5.49%)
Aug 17, 2022 11.47 11.84 11.33 11.48 202,152 -0.07(-0.61%)
Aug 16, 2022 11.51 11.85 11.13 11.55 209,883 +0.00(+0.00%)
Aug 15, 2022 10.43 11.80 10.00 11.55 212,749 +0.91(+8.55%)
Aug 12, 2022 9.140 10.70 8.950 10.64 333,665 +1.50(+16.41%)
Aug 11, 2022 9.000 9.190 8.500 9.140 211,580 +0.10(+1.11%)
Aug 10, 2022 9.250 9.400 8.500 9.040 216,238 +0.18(+2.03%)
Aug 09, 2022 7.280 9.200 7.180 8.860 3,157,591 +1.57(+21.54%)
Aug 08, 2022 7.250 7.410 7.060 7.290 237,026 +0.04(+0.55%)
Aug 05, 2022 6.840 7.285 6.840 7.250 281,264 +0.21(+2.98%)
Aug 04, 2022 7.120 7.200 6.920 7.040 229,333 +0.04(+0.57%)
Aug 03, 2022 6.540 7.020 6.250 7.000 323,846 +0.54(+8.36%)
Aug 02, 2022 8.350 8.390 6.250 6.460 972,894 -2.61(-28.78%)
Aug 01, 2022 9.160 9.480 8.910 9.070 115,167 -0.14(-1.52%)
Jul 29, 2022 9.690 9.690 9.080 9.210 109,920 -0.54(-5.54%)
Jul 28, 2022 10.00 10.13 9.250 9.750 95,656 -0.23(-2.30%)
Jul 27, 2022 9.850 10.11 9.630 9.980 71,207 +0.32(+3.31%)
Jul 26, 2022 9.750 9.810 9.200 9.660 113,288 -0.18(-1.83%)
Jul 25, 2022 9.870 9.980 9.380 9.840 82,490 +0.08(+0.82%)
Jul 22, 2022 10.21 10.21 9.600 9.760 65,838 -0.41(-4.03%)
Jul 21, 2022 10.18 10.38 10.04 10.17 63,985 -0.01(-0.10%)
Jul 20, 2022 10.04 10.54 9.730 10.18 118,756 +0.08(+0.79%)
Jul 19, 2022 9.390 10.66 9.200 10.10 158,616 +0.92(+10.02%)
Jul 18, 2022 9.860 10.24 9.130 9.180 59,106 -0.45(-4.67%)
Jul 15, 2022 9.650 9.790 9.110 9.630 86,679 +0.19(+2.01%)
Jul 14, 2022 9.410 9.532 9.305 9.440 42,291 -0.24(-2.48%)
Jul 13, 2022 9.130 9.900 8.175 9.680 77,434 +0.38(+4.09%)
Jul 12, 2022 9.670 9.810 8.890 9.300 142,229 -0.42(-4.32%)
Jul 11, 2022 10.14 10.26 9.420 9.720 109,000 -0.54(-5.26%)
Jul 08, 2022 10.24 10.53 9.860 10.26 133,732 -0.14(-1.35%)
Jul 07, 2022 9.920 11.01 9.920 10.40 191,229 +0.61(+6.23%)
Jul 06, 2022 9.640 10.32 9.640 9.790 112,886 +0.18(+1.87%)
Jul 05, 2022 8.950 9.940 8.900 9.610 164,119 +0.54(+5.95%)
Jul 01, 2022 8.410 9.280 8.068 9.070 144,877 +0.63(+7.46%)
Jun 30, 2022 8.150 8.590 7.980 8.440 183,338 +0.08(+0.96%)
Jun 29, 2022 8.310 8.635 7.920 8.360 116,107 +0.16(+1.95%)
Jun 28, 2022 9.050 9.160 8.160 8.200 189,804 -0.84(-9.29%)
Jun 27, 2022 8.640 9.150 8.390 9.040 180,764 +0.45(+5.24%)
Jun 24, 2022 8.310 8.683 8.130 8.590 538,940 +0.44(+5.40%)
Jun 23, 2022 7.690 8.190 7.530 8.150 142,396 +0.42(+5.43%)
Jun 22, 2022 7.330 8.380 7.320 7.730 288,063 +0.16(+2.11%)
Jun 21, 2022 6.540 7.710 6.470 7.570 841,783 +1.30(+20.73%)
Jun 17, 2022 6.220 6.710 6.220 6.270 548,362 +0.05(+0.80%)
Jun 16, 2022 6.320 6.530 6.095 6.220 229,273 -0.33(-5.04%)
Jun 15, 2022 6.250 6.620 6.230 6.550 333,606 +0.35(+5.65%)
Jun 14, 2022 6.480 6.795 6.100 6.200 143,795 -0.23(-3.58%)
Jun 13, 2022 6.530 6.805 6.280 6.430 359,721 -0.35(-5.16%)
Jun 10, 2022 7.030 7.100 6.750 6.780 173,619 -0.39(-5.44%)
Jun 09, 2022 7.350 7.520 7.110 7.170 226,820 -0.28(-3.76%)
Jun 08, 2022 7.220 7.840 7.220 7.450 162,749 +0.20(+2.76%)
Jun 07, 2022 6.780 7.350 6.780 7.250 232,308 +0.42(+6.15%)
Jun 06, 2022 7.300 7.300 6.700 6.830 324,734 -0.33(-4.61%)
Jun 03, 2022 7.200 7.520 7.080 7.160 138,055 -0.02(-0.28%)
Jun 02, 2022 7.140 7.310 6.920 7.180 133,392 -0.01(-0.14%)
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.