Skip to main content

Phathom Pharmaceuticals Inc (NQ: PHAT )

10.73 -0.32 (-2.85%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.33 11.14 10.21 11.05 751,139 +0.55(+5.24%)
Mar 26, 2024 10.69 11.41 10.43 10.50 1,093,901 +0.05(+0.48%)
Mar 25, 2024 11.25 11.36 10.21 10.45 1,167,121 -0.57(-5.17%)
Mar 22, 2024 9.110 11.40 9.110 11.02 1,520,132 +1.86(+20.31%)
Mar 21, 2024 9.200 9.860 9.110 9.160 481,574 +0.04(+0.44%)
Mar 20, 2024 8.610 9.190 8.530 9.120 593,169 +0.50(+5.80%)
Mar 19, 2024 8.240 8.810 8.175 8.620 483,271 +0.34(+4.11%)
Mar 18, 2024 8.530 8.675 8.120 8.280 556,805 -0.21(-2.47%)
Mar 15, 2024 7.830 8.510 7.830 8.490 968,351 +0.72(+9.27%)
Mar 14, 2024 7.950 8.000 7.550 7.770 560,220 -0.23(-2.88%)
Mar 13, 2024 8.070 8.350 7.960 8.000 504,727 -0.17(-2.08%)
Mar 12, 2024 8.500 8.620 7.870 8.170 721,624 -0.09(-1.09%)
Mar 11, 2024 9.010 9.150 8.210 8.260 699,206 -0.62(-6.98%)
Mar 08, 2024 9.170 9.380 8.570 8.880 790,464 -0.21(-2.31%)
Mar 07, 2024 10.49 10.56 8.570 9.090 1,336,476 -0.64(-6.58%)
Mar 06, 2024 9.960 9.960 9.210 9.730 593,324 -0.20(-2.01%)
Mar 05, 2024 10.08 10.37 9.895 9.930 974,991 -0.36(-3.50%)
Mar 04, 2024 10.79 10.87 10.20 10.29 586,705 -0.40(-3.74%)
Mar 01, 2024 10.67 10.90 10.47 10.69 1,011,728 -0.01(-0.09%)
Feb 29, 2024 10.87 11.16 10.38 10.70 977,587 -0.08(-0.74%)
Feb 28, 2024 10.15 11.19 9.805 10.78 2,117,309 +0.63(+6.21%)
Feb 27, 2024 9.950 10.27 9.845 10.15 1,105,538 +0.24(+2.42%)
Feb 26, 2024 10.60 10.82 9.900 9.910 628,674 -0.69(-6.51%)
Feb 23, 2024 10.25 11.43 9.970 10.60 1,140,531 +0.13(+1.24%)
Feb 22, 2024 10.22 10.94 9.840 10.47 1,108,695 +0.26(+2.55%)
Feb 21, 2024 9.940 10.47 9.630 10.21 1,016,209 +0.04(+0.39%)
Feb 20, 2024 9.300 10.83 9.300 10.17 1,844,423 +0.88(+9.47%)
Feb 16, 2024 6.840 10.93 6.810 9.290 5,229,784 +2.39(+34.64%)
Feb 15, 2024 6.630 6.910 6.610 6.900 562,459 +0.29(+4.39%)
Feb 14, 2024 6.500 6.750 6.300 6.610 665,132 +0.40(+6.44%)
Feb 13, 2024 6.390 6.390 6.065 6.210 664,629 -0.21(-3.27%)
Feb 12, 2024 6.760 6.768 6.350 6.420 653,507 -0.32(-4.75%)
Feb 09, 2024 6.950 7.010 6.640 6.740 487,132 -0.23(-3.37%)
Feb 08, 2024 7.180 7.280 6.860 6.975 789,904 -0.26(-3.53%)
Feb 07, 2024 7.160 7.260 6.787 7.230 1,665,065 +0.15(+2.12%)
Feb 06, 2024 6.660 7.200 6.605 7.080 755,481 +0.40(+5.99%)
Feb 05, 2024 6.850 6.850 6.490 6.680 606,990 -0.24(-3.47%)
Feb 02, 2024 6.580 6.970 6.420 6.920 706,093 +0.26(+3.90%)
Feb 01, 2024 6.800 6.835 6.502 6.660 451,361 -0.04(-0.60%)
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%)
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.