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

Phathom Pharmaceuticals Inc (NQ: PHAT )

9.560 +0.040 (+0.42%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 13, 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 (%)
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%)
Jun 01, 2022 7.220 7.335 7.010 7.190 262,272 +0.02(+0.28%)
May 31, 2022 7.500 7.500 7.090 7.170 311,086 -0.27(-3.63%)
May 27, 2022 7.480 7.620 7.300 7.440 157,467 +0.03(+0.40%)
May 26, 2022 7.390 7.610 7.170 7.410 217,067 +0.01(+0.14%)
May 25, 2022 7.740 7.820 7.010 7.400 536,325 -0.41(-5.25%)
May 24, 2022 8.210 8.230 7.670 7.810 201,401 -0.60(-7.13%)
May 23, 2022 8.880 8.910 8.150 8.410 259,644 -0.26(-3.00%)
May 20, 2022 8.600 9.215 8.460 8.670 246,318 +0.16(+1.88%)
May 19, 2022 9.000 9.085 8.450 8.510 345,947 -0.44(-4.92%)
May 18, 2022 9.670 9.875 8.610 8.950 348,950 -1.00(-10.05%)
May 17, 2022 8.690 10.25 8.690 9.950 832,784 +1.76(+21.49%)
May 16, 2022 8.020 8.580 7.942 8.190 471,280 +0.20(+2.50%)
May 13, 2022 6.940 8.505 6.940 7.990 570,665 +1.07(+15.46%)
May 12, 2022 8.370 8.550 6.740 6.920 834,386 -1.45(-17.32%)
May 11, 2022 8.300 8.760 7.690 8.370 945,015 +0.16(+1.95%)
May 10, 2022 9.000 9.345 7.510 8.210 876,902 -0.72(-8.06%)
May 09, 2022 11.18 11.37 8.880 8.930 537,438 -2.58(-22.42%)
May 06, 2022 12.57 13.26 11.43 11.51 353,780 -1.56(-11.94%)
May 05, 2022 13.64 13.99 12.71 13.07 289,413 -0.58(-4.25%)
May 04, 2022 14.14 14.14 13.11 13.65 581,869 -0.98(-6.70%)
May 03, 2022 13.95 14.84 13.68 14.63 305,198 +0.67(+4.80%)
May 02, 2022 13.13 13.98 13.00 13.96 178,128 +1.02(+7.88%)
Apr 29, 2022 13.25 13.92 12.68 12.94 136,166 -0.36(-2.71%)
Apr 28, 2022 12.87 13.38 12.39 13.30 86,130 +0.52(+4.07%)
Apr 27, 2022 12.94 13.24 12.73 12.78 97,252 -0.13(-1.01%)
Apr 26, 2022 13.42 13.53 12.74 12.91 113,984 -0.70(-5.14%)
Apr 25, 2022 13.43 14.20 13.43 13.61 92,461 +0.01(+0.07%)
Apr 22, 2022 13.82 14.05 13.29 13.60 97,115 -0.31(-2.23%)
Apr 21, 2022 14.49 14.84 13.37 13.91 111,316 -0.37(-2.59%)
Apr 20, 2022 14.48 14.67 13.83 14.28 87,677 -0.12(-0.83%)
Apr 19, 2022 14.45 14.90 14.09 14.40 66,116 -0.13(-0.89%)
Apr 18, 2022 14.85 15.01 14.12 14.53 92,172 -0.21(-1.42%)
Apr 14, 2022 14.97 15.11 14.24 14.74 107,912 -0.09(-0.61%)
Apr 13, 2022 14.39 14.84 14.05 14.83 78,722 +0.49(+3.42%)
Apr 12, 2022 15.32 15.32 14.02 14.34 120,083 -0.70(-4.65%)
Apr 11, 2022 15.00 15.39 15.00 15.04 202,089 -0.04(-0.27%)
Apr 08, 2022 15.44 15.53 15.00 15.08 73,293 -0.35(-2.27%)
Apr 07, 2022 15.47 15.63 14.98 15.43 175,871 -0.07(-0.45%)
Apr 06, 2022 15.02 16.07 15.00 15.50 259,710 +0.42(+2.79%)
Apr 05, 2022 15.00 15.36 14.94 15.08 60,969 +0.09(+0.60%)
Apr 04, 2022 14.44 15.17 14.44 14.99 206,757 +0.75(+5.27%)
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.