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

Phathom Pharmaceuticals Inc (NQ: PHAT )

10.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2022 10.58 12.32 10.18 11.08 190,252 +0.50(+4.73%)
Sep 29, 2022 10.31 10.72 10.11 10.58 108,185 +0.29(+2.82%)
Sep 28, 2022 9.940 10.36 9.860 10.29 129,890 +0.44(+4.47%)
Sep 27, 2022 9.950 10.37 9.620 9.850 90,126 +0.05(+0.51%)
Sep 26, 2022 9.500 10.05 9.500 9.800 108,865 +0.21(+2.19%)
Sep 23, 2022 9.880 9.880 9.255 9.590 214,351 -0.43(-4.29%)
Sep 22, 2022 10.60 10.72 9.810 10.02 2,605,161 -0.59(-5.56%)
Sep 21, 2022 10.56 11.45 10.36 10.61 173,961 +0.13(+1.24%)
Sep 20, 2022 9.980 10.80 9.818 10.48 354,680 +0.43(+4.28%)
Sep 19, 2022 10.10 10.28 9.580 10.05 411,233 -0.33(-3.18%)
Sep 16, 2022 10.00 10.61 9.596 10.38 1,231,415 +0.41(+4.11%)
Sep 15, 2022 9.160 10.19 8.850 9.970 549,105 +0.70(+7.55%)
Sep 14, 2022 9.920 10.07 8.750 9.270 342,472 -0.70(-7.02%)
Sep 13, 2022 10.01 10.50 9.860 9.970 197,858 -0.29(-2.83%)
Sep 12, 2022 9.320 10.56 9.020 10.26 159,749 +0.98(+10.56%)
Sep 09, 2022 8.890 9.320 8.510 9.280 130,617 +0.49(+5.57%)
Sep 08, 2022 8.120 8.930 7.890 8.790 165,807 +0.62(+7.59%)
Sep 07, 2022 8.220 8.320 7.925 8.170 196,359 -0.19(-2.27%)
Sep 06, 2022 8.610 9.040 8.060 8.360 175,080 -0.24(-2.79%)
Sep 02, 2022 8.870 9.080 8.460 8.600 123,506 -0.14(-1.60%)
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.