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 -0.38 (-3.54%)
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 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%)
Sep 01, 2023 14.48 14.70 14.02 14.52 325,719 +0.13(+0.90%)
Aug 31, 2023 14.32 14.81 14.32 14.39 265,374 +0.04(+0.28%)
Aug 30, 2023 14.30 14.63 14.16 14.35 141,078 -0.01(-0.07%)
Aug 29, 2023 14.56 14.84 14.35 14.36 144,949 -0.25(-1.71%)
Aug 28, 2023 14.53 14.70 14.35 14.61 248,545 +0.18(+1.25%)
Aug 25, 2023 14.76 15.05 14.36 14.43 157,803 -0.30(-2.04%)
Aug 24, 2023 15.18 15.36 14.59 14.73 163,860 -0.42(-2.77%)
Aug 23, 2023 14.89 15.46 14.82 15.15 330,524 +0.33(+2.23%)
Aug 22, 2023 15.08 15.20 14.27 14.82 204,090 -0.22(-1.46%)
Aug 21, 2023 14.79 15.52 14.75 15.04 546,618 +0.25(+1.69%)
Aug 18, 2023 14.33 15.10 14.27 14.79 134,206 +0.25(+1.72%)
Aug 17, 2023 15.03 15.11 14.21 14.54 396,758 -0.46(-3.07%)
Aug 16, 2023 15.33 15.56 14.97 15.00 404,254 -0.44(-2.82%)
Aug 15, 2023 15.40 15.66 15.09 15.44 133,831 +0.03(+0.16%)
Aug 14, 2023 15.56 15.56 14.97 15.41 193,840 -0.18(-1.15%)
Aug 11, 2023 15.85 17.02 15.45 15.59 386,673 -0.11(-0.67%)
Aug 10, 2023 15.20 15.92 14.79 15.70 1,009,180 +0.56(+3.73%)
Aug 09, 2023 15.50 16.14 15.10 15.13 393,456 +0.41(+2.79%)
Aug 08, 2023 14.40 14.82 14.35 14.72 215,883 +0.26(+1.80%)
Aug 07, 2023 14.65 14.70 14.12 14.46 314,713 -0.19(-1.30%)
Aug 04, 2023 14.66 14.79 14.42 14.65 131,351 +0.11(+0.76%)
Aug 03, 2023 14.24 14.67 14.12 14.54 249,632 +0.29(+2.04%)
Aug 02, 2023 15.00 15.52 13.88 14.25 908,283 -0.85(-5.63%)
Aug 01, 2023 14.84 15.35 14.84 15.10 205,155 -0.11(-0.72%)
Jul 31, 2023 14.84 15.60 14.82 15.21 224,896 +0.40(+2.70%)
Jul 28, 2023 14.22 14.90 14.14 14.81 192,664 +0.74(+5.26%)
Jul 27, 2023 14.13 14.29 13.87 14.07 330,827 +0.01(+0.07%)
Jul 26, 2023 13.74 14.13 13.73 14.06 103,569 +0.27(+1.96%)
Jul 25, 2023 13.44 13.88 13.40 13.79 138,143 +0.26(+1.92%)
Jul 24, 2023 13.90 13.97 12.91 13.53 222,425 -0.35(-2.52%)
Jul 21, 2023 14.15 14.15 13.76 13.88 158,780 -0.18(-1.28%)
Jul 20, 2023 14.01 14.20 13.79 14.06 136,600 +0.03(+0.21%)
Jul 19, 2023 14.43 14.62 14.02 14.03 129,007 -0.39(-2.70%)
Jul 18, 2023 14.20 14.73 14.00 14.42 177,088 +0.17(+1.19%)
Jul 17, 2023 14.25 14.64 14.15 14.25 296,328 +0.19(+1.35%)
Jul 14, 2023 14.34 14.65 13.97 14.06 142,537 -0.26(-1.82%)
Jul 13, 2023 15.00 15.00 14.05 14.32 238,881 -0.64(-4.28%)
Jul 12, 2023 14.79 15.60 14.79 14.96 397,863 +0.31(+2.12%)
Jul 11, 2023 13.94 14.89 13.85 14.65 510,476 +0.68(+4.83%)
Jul 10, 2023 13.77 14.26 13.75 13.97 256,523 +0.25(+1.86%)
Jul 07, 2023 13.76 13.88 13.44 13.72 133,961 -0.07(-0.51%)
Jul 06, 2023 13.54 13.86 13.32 13.79 181,100 +0.11(+0.80%)
Jul 05, 2023 13.21 13.97 13.21 13.68 146,326 +0.37(+2.78%)
Jul 03, 2023 14.32 14.64 13.05 13.31 182,450 -1.01(-7.05%)
Jun 30, 2023 13.60 14.99 13.55 14.32 482,929 +0.83(+6.15%)
Jun 29, 2023 13.53 13.75 13.42 13.49 255,138 +0.04(+0.30%)
Jun 28, 2023 12.42 13.46 12.31 13.45 349,119 +1.05(+8.47%)
Jun 27, 2023 12.11 12.70 11.79 12.40 331,541 +0.28(+2.31%)
Jun 26, 2023 13.09 13.09 11.82 12.12 242,869 -1.03(-7.83%)
Jun 23, 2023 12.92 13.37 12.39 13.15 934,832 +0.15(+1.15%)
Jun 22, 2023 12.78 13.32 12.68 13.00 230,525 +0.20(+1.56%)
Jun 21, 2023 12.45 12.97 11.97 12.80 360,324 +0.34(+2.73%)
Jun 20, 2023 12.01 12.56 11.62 12.46 387,908 +0.36(+2.98%)
Jun 16, 2023 12.80 12.80 11.90 12.10 533,550 -0.52(-4.12%)
Jun 15, 2023 12.71 12.81 12.34 12.62 178,993 +0.28(+2.27%)
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%)
Mar 01, 2023 8.430 9.100 8.430 9.010 166,336 +0.45(+5.26%)
Feb 28, 2023 9.630 9.660 8.520 8.560 346,625 -1.14(-11.75%)
Feb 27, 2023 9.790 10.13 9.450 9.700 1,857,231 +0.16(+1.68%)
Feb 24, 2023 9.890 9.890 9.360 9.540 146,100 -0.41(-4.12%)
Feb 23, 2023 9.820 10.12 9.650 9.950 174,145 +0.17(+1.74%)
Feb 22, 2023 9.510 9.800 9.410 9.780 130,065 +0.32(+3.38%)
Feb 21, 2023 9.640 9.740 9.170 9.460 178,491 -0.25(-2.57%)
Feb 17, 2023 9.270 10.12 9.170 9.710 238,899 +0.49(+5.31%)
Feb 16, 2023 9.110 9.575 8.750 9.220 178,946 -0.09(-0.97%)
Feb 15, 2023 8.560 9.960 8.500 9.310 659,796 +0.87(+10.31%)
Feb 14, 2023 7.850 8.520 7.720 8.440 659,117 +0.49(+6.16%)
Feb 13, 2023 8.210 8.395 7.430 7.950 1,144,752 -0.18(-2.21%)
Feb 10, 2023 8.800 8.800 7.960 8.130 1,904,338 -3.43(-29.67%)
Feb 09, 2023 11.71 11.84 11.49 11.56 240,855 -0.07(-0.60%)
Feb 08, 2023 12.07 12.10 11.32 11.63 124,209 -0.36(-3.00%)
Feb 07, 2023 12.01 12.30 11.71 11.99 216,647 +0.00(+0.00%)
Feb 06, 2023 12.00 12.02 11.65 11.99 213,471 +0.02(+0.17%)
Feb 03, 2023 11.73 12.02 11.61 11.97 225,057 -0.03(-0.25%)
Feb 02, 2023 11.90 12.09 11.78 12.00 252,383 +0.28(+2.39%)
Feb 01, 2023 11.97 11.97 11.55 11.72 202,560 -0.21(-1.76%)
Jan 31, 2023 12.00 12.23 11.89 11.93 305,545 -0.06(-0.50%)
Jan 30, 2023 12.20 12.54 11.87 11.99 404,803 -0.37(-2.99%)
Jan 27, 2023 11.58 13.44 11.37 12.36 521,211 +0.78(+6.74%)
Jan 26, 2023 10.76 12.11 10.60 11.58 469,967 +0.95(+8.94%)
Jan 25, 2023 9.450 10.83 9.290 10.63 375,276 +1.03(+10.73%)
Jan 24, 2023 8.700 9.770 8.563 9.600 285,565 +0.86(+9.84%)
Jan 23, 2023 8.550 8.940 8.100 8.740 278,759 +0.13(+1.51%)
Jan 20, 2023 8.540 8.690 8.170 8.610 209,600 +0.26(+3.11%)
Jan 19, 2023 8.490 8.520 8.200 8.350 174,336 -0.14(-1.65%)
Jan 18, 2023 8.800 9.413 8.360 8.490 341,039 -0.30(-3.41%)
Jan 17, 2023 8.230 9.000 7.905 8.790 405,197 +0.52(+6.29%)
Jan 13, 2023 7.450 8.290 7.430 8.270 357,166 +0.89(+12.06%)
Jan 12, 2023 7.280 7.380 6.800 7.380 456,155 +0.07(+0.96%)
Jan 11, 2023 7.580 7.774 7.265 7.310 277,601 -0.23(-3.05%)
Jan 10, 2023 7.760 8.000 6.970 7.540 516,938 -0.23(-2.96%)
Jan 09, 2023 7.580 8.580 7.430 7.770 1,264,839 +0.25(+3.32%)
Jan 06, 2023 7.710 8.070 7.430 7.520 648,345 -0.19(-2.46%)
Jan 05, 2023 8.180 8.360 7.380 7.710 630,894 -0.55(-6.66%)
Jan 04, 2023 8.920 9.037 7.150 8.260 1,512,034 -3.73(-31.11%)
Jan 03, 2023 11.50 12.57 11.32 11.99 360,814 +0.77(+6.86%)
Dec 30, 2022 11.19 11.38 10.99 11.22 117,654 -0.05(-0.44%)
Dec 29, 2022 10.24 11.62 10.20 11.27 165,277 +1.11(+10.93%)
Dec 28, 2022 10.18 10.49 9.990 10.16 131,305 -0.04(-0.39%)
Dec 27, 2022 11.32 11.32 10.01 10.20 124,354 -1.09(-9.65%)
Dec 23, 2022 11.40 11.55 10.81 11.29 83,363 -0.24(-2.08%)
Dec 22, 2022 11.24 11.59 11.01 11.53 116,742 +0.20(+1.77%)
Dec 21, 2022 10.52 11.54 10.52 11.33 141,026 +0.87(+8.32%)
Dec 20, 2022 10.21 10.94 10.21 10.46 167,944 +0.23(+2.25%)
Dec 19, 2022 10.84 10.84 10.00 10.23 153,786 -0.56(-5.19%)
Dec 16, 2022 9.950 10.96 9.530 10.79 380,525 +0.63(+6.20%)
Dec 15, 2022 10.82 10.93 10.10 10.16 87,324 -0.87(-7.89%)
Dec 14, 2022 10.73 11.61 10.45 11.03 198,747 +0.35(+3.28%)
Dec 13, 2022 10.50 11.53 10.43 10.68 236,741 +0.62(+6.16%)
Dec 12, 2022 10.00 10.26 9.805 10.06 74,761 +0.11(+1.11%)
Dec 09, 2022 10.67 10.67 9.915 9.950 93,927 -0.77(-7.18%)
Dec 08, 2022 10.74 11.20 10.31 10.72 102,372 +0.04(+0.37%)
Dec 07, 2022 10.95 11.10 10.54 10.68 108,779 -0.27(-2.47%)
Dec 06, 2022 11.07 11.23 10.80 10.95 117,987 -0.12(-1.08%)
Dec 05, 2022 10.34 11.27 10.04 11.07 186,909 +0.74(+7.16%)
Dec 02, 2022 9.660 10.38 9.640 10.33 126,078 +0.49(+4.98%)
Dec 01, 2022 10.01 10.01 9.505 9.840 127,230 -0.14(-1.40%)
Nov 30, 2022 9.380 10.02 9.220 9.980 307,906 +0.65(+6.97%)
Nov 29, 2022 9.190 9.410 9.120 9.330 83,619 +0.13(+1.41%)
Nov 28, 2022 9.510 9.660 9.040 9.200 107,312 -0.33(-3.46%)
Nov 25, 2022 9.740 9.900 9.510 9.530 57,407 -0.22(-2.26%)
Nov 23, 2022 9.800 10.21 9.645 9.750 50,899 +0.00(+0.00%)
Nov 22, 2022 9.800 10.71 9.410 9.750 79,098 +0.01(+0.10%)
Nov 21, 2022 9.590 10.02 9.290 9.740 173,126 -0.35(-3.47%)
Nov 18, 2022 10.27 10.32 9.950 10.09 63,266 +0.13(+1.31%)
Nov 17, 2022 9.800 10.32 9.570 9.960 137,334 -0.09(-0.90%)
Nov 16, 2022 10.30 10.44 9.889 10.05 92,240 -0.28(-2.71%)
Nov 15, 2022 10.71 10.71 10.11 10.33 135,931 -0.13(-1.24%)
Nov 14, 2022 10.60 10.91 10.06 10.46 151,323 -0.13(-1.23%)
Nov 11, 2022 10.36 11.15 10.23 10.59 165,217 +0.30(+2.92%)
Nov 10, 2022 9.630 10.57 9.224 10.29 200,677 +1.11(+12.09%)
Nov 09, 2022 9.520 10.35 9.030 9.180 176,390 -0.75(-7.55%)
Nov 08, 2022 10.24 10.34 9.870 9.930 141,435 -0.25(-2.46%)
Nov 07, 2022 9.830 10.19 9.830 10.18 173,698 +0.24(+2.41%)
Nov 04, 2022 10.28 10.38 9.630 9.940 141,719 -0.14(-1.39%)
Nov 03, 2022 10.27 10.69 10.00 10.08 87,114 -0.22(-2.14%)
Nov 02, 2022 10.91 11.07 10.28 10.30 115,638 -0.71(-6.45%)
Nov 01, 2022 10.80 11.27 10.78 11.01 88,005 +0.41(+3.87%)
Oct 31, 2022 10.46 10.75 10.41 10.60 182,345 +0.16(+1.53%)
Oct 28, 2022 10.38 10.53 10.14 10.44 142,835 +0.14(+1.36%)
Oct 27, 2022 10.83 10.93 10.15 10.30 79,831 -0.41(-3.83%)
Oct 26, 2022 10.64 11.73 10.45 10.71 178,251 +0.22(+2.10%)
Oct 25, 2022 9.580 10.53 9.580 10.49 169,095 +0.81(+8.37%)
Oct 24, 2022 10.05 10.21 9.630 9.680 128,088 -0.30(-3.01%)
Oct 21, 2022 10.21 10.26 9.850 9.980 178,109 +0.06(+0.60%)
Oct 20, 2022 10.08 10.16 9.760 9.920 165,534 -0.12(-1.20%)
Oct 19, 2022 10.09 10.71 9.750 10.04 183,679 -0.04(-0.40%)
Oct 18, 2022 10.55 11.10 9.890 10.08 134,609 -0.43(-4.09%)
Oct 17, 2022 9.940 10.80 9.850 10.51 189,658 +0.77(+7.91%)
Oct 14, 2022 10.00 10.60 9.630 9.740 115,865 -0.23(-2.31%)
Oct 13, 2022 9.840 10.17 9.710 9.970 156,350 -0.18(-1.77%)
Oct 12, 2022 10.49 10.69 9.720 10.15 100,374 -0.48(-4.52%)
Oct 11, 2022 10.05 11.00 9.715 10.63 108,310 +0.45(+4.42%)
Oct 10, 2022 10.18 10.47 9.780 10.18 88,285 +0.03(+0.30%)
Oct 07, 2022 10.35 10.88 9.930 10.15 135,145 -0.53(-4.96%)
Oct 06, 2022 10.62 10.89 10.34 10.68 80,517 -0.09(-0.84%)
Oct 05, 2022 10.47 10.99 10.36 10.77 97,740 -0.20(-1.82%)
Oct 04, 2022 9.870 11.26 9.870 10.97 138,147 +1.11(+11.26%)
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.