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

Phathom Pharmaceuticals Inc (NQ: PHAT )

10.39 +0.72 (+7.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
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%)
Oct 03, 2022 11.19 11.19 9.770 9.860 103,752 -1.22(-11.01%)
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%)
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.