Indicators

Phathom Pharmaceuticals Inc (NQ: PHAT )

10.50 +0.20 (+1.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	10.39	10.67	10.27	10.37	246,354	+0.08(+0.78%)
Sep 28, 2023	10.25	10.54	10.01	10.29	318,659	-0.02(-0.19%)
Sep 27, 2023	10.28	10.52	10.12	10.31	194,622	+0.05(+0.49%)
Sep 26, 2023	10.29	10.90	10.08	10.26	264,365	-0.22(-2.10%)
Sep 25, 2023	10.57	10.49	10.27	10.48	596,607	-0.15(-1.41%)
Sep 22, 2023	10.64	10.80	10.36	10.63	251,132	+0.01(+0.09%)
Sep 21, 2023	10.68	10.99	10.42	10.62	561,821	-0.24(-2.21%)
Sep 20, 2023	11.25	11.60	10.76	10.86	642,302	-0.22(-1.99%)
Sep 19, 2023	12.10	12.11	11.04	11.08	1,436,198	-1.03(-8.51%)
Sep 18, 2023	13.05	13.70	11.99	12.11	452,211	-0.99(-7.56%)
Sep 15, 2023	13.49	13.94	12.86	13.10	2,140,883	-0.37(-2.75%)
Sep 14, 2023	13.04	13.63	12.91	13.47	421,709	+0.50(+3.86%)
Sep 13, 2023	13.18	13.75	12.76	12.97	375,245	-0.17(-1.29%)
Sep 12, 2023	13.24	13.83	13.05	13.14	228,331	-0.17(-1.28%)
Sep 11, 2023	12.92	13.75	12.92	13.31	339,772	+0.57(+4.47%)
Sep 08, 2023	13.01	13.12	12.65	12.74	258,263	-0.27(-2.08%)
Sep 07, 2023	13.39	13.86	12.93	13.01	326,854	-0.48(-3.56%)
Sep 06, 2023	13.55	13.71	13.32	13.49	316,835	-0.12(-0.88%)
Sep 05, 2023	14.52	14.77	13.38	13.61	372,966	-0.91(-6.27%)

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.