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

Phathom Pharmaceuticals Inc (NQ: PHAT )

9.180 +0.080 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 7.110 7.205 6.685 6.700 420,282 -0.13(-1.90%)
Jan 30, 2024 7.410 7.410 6.820 6.830 285,883 -0.57(-7.70%)
Jan 29, 2024 7.110 7.450 6.810 7.400 392,772 +0.46(+6.63%)
Jan 26, 2024 7.190 7.315 6.860 6.940 367,899 -0.16(-2.25%)
Jan 25, 2024 6.680 7.140 6.450 7.100 548,098 +0.39(+5.89%)
Jan 24, 2024 7.260 7.420 6.700 6.705 484,855 -0.38(-5.30%)
Jan 23, 2024 7.830 8.050 6.990 7.080 1,285,531 -0.77(-9.81%)
Jan 22, 2024 7.530 8.035 7.510 7.850 1,088,661 +0.36(+4.81%)
Jan 19, 2024 7.600 7.680 7.245 7.490 724,111 -0.11(-1.45%)
Jan 18, 2024 7.580 7.700 7.400 7.600 295,391 +0.05(+0.66%)
Jan 17, 2024 7.360 7.620 7.260 7.550 1,237,804 +0.04(+0.53%)
Jan 16, 2024 7.500 7.580 7.280 7.510 527,647 -0.05(-0.66%)
Jan 12, 2024 7.780 8.005 7.490 7.560 282,092 -0.12(-1.56%)
Jan 11, 2024 7.990 8.030 7.640 7.680 460,776 -0.41(-5.07%)
Jan 10, 2024 8.270 8.570 7.870 8.090 850,933 -0.24(-2.88%)
Jan 09, 2024 8.910 8.945 8.230 8.330 931,236 -0.47(-5.34%)
Jan 08, 2024 8.930 9.050 8.360 8.800 818,160 +0.02(+0.23%)
Jan 05, 2024 9.360 9.480 8.740 8.780 620,034 -0.22(-2.44%)
Jan 04, 2024 9.100 9.300 9.000 9.000 365,517 -0.10(-1.10%)
Jan 03, 2024 9.180 9.240 8.970 9.100 325,450 -0.07(-0.76%)
Jan 02, 2024 8.960 9.590 8.960 9.170 252,556 +0.04(+0.44%)
Dec 29, 2023 9.120 9.260 8.930 9.130 375,839 -0.01(-0.11%)
Dec 28, 2023 9.240 9.317 9.095 9.140 216,569 -0.12(-1.30%)
Dec 27, 2023 9.290 9.400 8.990 9.260 299,044 +0.06(+0.65%)
Dec 26, 2023 9.090 9.300 8.940 9.200 311,060 +0.19(+2.11%)
Dec 22, 2023 9.090 9.200 8.940 9.010 379,573 +0.03(+0.33%)
Dec 21, 2023 8.320 9.000 8.320 8.980 412,730 +0.77(+9.38%)
Dec 20, 2023 8.800 8.950 8.140 8.210 304,026 -0.53(-6.06%)
Dec 19, 2023 8.280 8.790 8.160 8.740 564,652 +0.61(+7.50%)
Dec 18, 2023 8.720 8.720 8.080 8.130 351,468 -0.59(-6.77%)
Dec 15, 2023 9.030 9.270 8.670 8.720 708,457 -0.21(-2.35%)
Dec 14, 2023 8.300 9.320 8.260 8.930 738,906 +0.66(+7.98%)
Dec 13, 2023 7.800 8.310 7.600 8.270 360,260 +0.31(+3.89%)
Dec 12, 2023 7.940 8.035 7.760 7.960 425,249 -0.15(-1.85%)
Dec 11, 2023 8.420 8.445 7.890 8.110 300,287 -0.32(-3.80%)
Dec 08, 2023 8.240 8.780 8.240 8.430 356,122 +0.17(+2.06%)
Dec 07, 2023 8.330 8.425 8.020 8.260 956,016 -0.21(-2.48%)
Dec 06, 2023 9.010 9.010 8.375 8.470 785,959 -0.48(-5.36%)
Dec 05, 2023 8.500 9.290 8.110 8.950 878,925 +0.52(+6.17%)
Dec 04, 2023 7.350 8.690 7.350 8.430 1,026,675 +1.13(+15.48%)
Dec 01, 2023 6.990 7.320 6.900 7.300 752,353 +0.31(+4.43%)
Nov 30, 2023 7.200 7.330 6.960 6.990 435,445 -0.11(-1.55%)
Nov 29, 2023 7.240 7.450 7.060 7.100 422,887 -0.07(-0.98%)
Nov 28, 2023 7.250 7.530 6.870 7.170 457,803 -0.05(-0.69%)
Nov 27, 2023 7.390 7.520 7.080 7.220 507,608 -0.18(-2.43%)
Nov 24, 2023 7.060 7.500 6.990 7.400 297,398 +0.41(+5.87%)
Nov 22, 2023 7.240 7.440 6.950 6.990 359,234 -0.22(-3.05%)
Nov 21, 2023 7.400 7.500 7.120 7.210 408,758 -0.20(-2.70%)
Nov 20, 2023 7.240 7.630 7.240 7.410 567,518 -0.09(-1.20%)
Nov 17, 2023 7.280 7.600 7.260 7.500 460,461 +0.17(+2.32%)
Nov 16, 2023 7.340 7.540 7.169 7.330 623,612 -0.01(-0.14%)
Nov 15, 2023 7.140 7.640 7.090 7.340 714,389 +0.24(+3.38%)
Nov 14, 2023 7.410 7.650 7.020 7.100 782,980 -0.05(-0.70%)
Nov 13, 2023 7.450 7.746 7.105 7.150 619,568 -0.36(-4.79%)
Nov 10, 2023 7.880 7.880 6.830 7.510 676,034 -0.35(-4.45%)
Nov 09, 2023 8.380 9.040 7.820 7.860 674,881 +0.04(+0.51%)
Nov 08, 2023 8.120 8.150 7.670 7.820 328,429 -0.30(-3.69%)
Nov 07, 2023 7.970 8.340 7.690 8.120 565,090 +0.17(+2.14%)
Nov 06, 2023 8.350 8.790 7.770 7.950 789,149 -0.78(-8.93%)
Nov 03, 2023 8.080 9.130 8.080 8.730 984,139 +0.75(+9.40%)
Nov 02, 2023 9.930 10.25 7.760 7.980 2,503,988 -1.63(-16.96%)
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.