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

Phathom Pharmaceuticals Inc (NQ: PHAT )

9.525 -0.565 (-5.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2022 10.58 12.32 10.18 11.08 190,252 +0.50(+4.73%)
Sep 29, 2022 10.31 10.72 10.11 10.58 108,185 +0.29(+2.82%)
Sep 28, 2022 9.940 10.36 9.860 10.29 129,890 +0.44(+4.47%)
Sep 27, 2022 9.950 10.37 9.620 9.850 90,126 +0.05(+0.51%)
Sep 26, 2022 9.500 10.05 9.500 9.800 108,865 +0.21(+2.19%)
Sep 23, 2022 9.880 9.880 9.255 9.590 214,351 -0.43(-4.29%)
Sep 22, 2022 10.60 10.72 9.810 10.02 2,605,161 -0.59(-5.56%)
Sep 21, 2022 10.56 11.45 10.36 10.61 173,961 +0.13(+1.24%)
Sep 20, 2022 9.980 10.80 9.818 10.48 354,680 +0.43(+4.28%)
Sep 19, 2022 10.10 10.28 9.580 10.05 411,233 -0.33(-3.18%)
Sep 16, 2022 10.00 10.61 9.596 10.38 1,231,415 +0.41(+4.11%)
Sep 15, 2022 9.160 10.19 8.850 9.970 549,105 +0.70(+7.55%)
Sep 14, 2022 9.920 10.07 8.750 9.270 342,472 -0.70(-7.02%)
Sep 13, 2022 10.01 10.50 9.860 9.970 197,858 -0.29(-2.83%)
Sep 12, 2022 9.320 10.56 9.020 10.26 159,749 +0.98(+10.56%)
Sep 09, 2022 8.890 9.320 8.510 9.280 130,617 +0.49(+5.57%)
Sep 08, 2022 8.120 8.930 7.890 8.790 165,807 +0.62(+7.59%)
Sep 07, 2022 8.220 8.320 7.925 8.170 196,359 -0.19(-2.27%)
Sep 06, 2022 8.610 9.040 8.060 8.360 175,080 -0.24(-2.79%)
Sep 02, 2022 8.870 9.080 8.460 8.600 123,506 -0.14(-1.60%)
Sep 01, 2022 8.410 8.770 8.285 8.740 132,247 +0.20(+2.34%)
Aug 31, 2022 8.550 9.010 8.530 8.540 264,373 +0.05(+0.59%)
Aug 30, 2022 8.480 9.018 8.195 8.490 121,377 -0.01(-0.12%)
Aug 29, 2022 8.700 8.915 8.430 8.500 138,223 -0.25(-2.86%)
Aug 26, 2022 9.220 9.220 8.605 8.750 126,747 -0.46(-4.99%)
Aug 25, 2022 9.320 9.390 9.000 9.210 128,489 -0.10(-1.07%)
Aug 24, 2022 8.890 9.370 8.761 9.310 194,251 +0.31(+3.44%)
Aug 23, 2022 10.10 10.17 9.000 9.000 286,781 -1.08(-10.71%)
Aug 22, 2022 10.20 10.59 9.790 10.08 206,705 -0.46(-4.36%)
Aug 19, 2022 11.89 11.98 10.25 10.54 140,594 -1.57(-12.96%)
Aug 18, 2022 11.49 12.81 11.13 12.11 223,922 +0.63(+5.49%)
Aug 17, 2022 11.47 11.84 11.33 11.48 202,152 -0.07(-0.61%)
Aug 16, 2022 11.51 11.85 11.13 11.55 209,883 +0.00(+0.00%)
Aug 15, 2022 10.43 11.80 10.00 11.55 212,749 +0.91(+8.55%)
Aug 12, 2022 9.140 10.70 8.950 10.64 333,665 +1.50(+16.41%)
Aug 11, 2022 9.000 9.190 8.500 9.140 211,580 +0.10(+1.11%)
Aug 10, 2022 9.250 9.400 8.500 9.040 216,238 +0.18(+2.03%)
Aug 09, 2022 7.280 9.200 7.180 8.860 3,157,591 +1.57(+21.54%)
Aug 08, 2022 7.250 7.410 7.060 7.290 237,026 +0.04(+0.55%)
Aug 05, 2022 6.840 7.285 6.840 7.250 281,264 +0.21(+2.98%)
Aug 04, 2022 7.120 7.200 6.920 7.040 229,333 +0.04(+0.57%)
Aug 03, 2022 6.540 7.020 6.250 7.000 323,846 +0.54(+8.36%)
Aug 02, 2022 8.350 8.390 6.250 6.460 972,894 -2.61(-28.78%)
Aug 01, 2022 9.160 9.480 8.910 9.070 115,167 -0.14(-1.52%)
Jul 29, 2022 9.690 9.690 9.080 9.210 109,920 -0.54(-5.54%)
Jul 28, 2022 10.00 10.13 9.250 9.750 95,656 -0.23(-2.30%)
Jul 27, 2022 9.850 10.11 9.630 9.980 71,207 +0.32(+3.31%)
Jul 26, 2022 9.750 9.810 9.200 9.660 113,288 -0.18(-1.83%)
Jul 25, 2022 9.870 9.980 9.380 9.840 82,490 +0.08(+0.82%)
Jul 22, 2022 10.21 10.21 9.600 9.760 65,838 -0.41(-4.03%)
Jul 21, 2022 10.18 10.38 10.04 10.17 63,985 -0.01(-0.10%)
Jul 20, 2022 10.04 10.54 9.730 10.18 118,756 +0.08(+0.79%)
Jul 19, 2022 9.390 10.66 9.200 10.10 158,616 +0.92(+10.02%)
Jul 18, 2022 9.860 10.24 9.130 9.180 59,106 -0.45(-4.67%)
Jul 15, 2022 9.650 9.790 9.110 9.630 86,679 +0.19(+2.01%)
Jul 14, 2022 9.410 9.532 9.305 9.440 42,291 -0.24(-2.48%)
Jul 13, 2022 9.130 9.900 8.175 9.680 77,434 +0.38(+4.09%)
Jul 12, 2022 9.670 9.810 8.890 9.300 142,229 -0.42(-4.32%)
Jul 11, 2022 10.14 10.26 9.420 9.720 109,000 -0.54(-5.26%)
Jul 08, 2022 10.24 10.53 9.860 10.26 133,732 -0.14(-1.35%)
Jul 07, 2022 9.920 11.01 9.920 10.40 191,229 +0.61(+6.23%)
Jul 06, 2022 9.640 10.32 9.640 9.790 112,886 +0.18(+1.87%)
Jul 05, 2022 8.950 9.940 8.900 9.610 164,119 +0.54(+5.95%)
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.