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 (%)
Jun 30, 2023 13.60 14.99 13.55 14.32 482,929 +0.83(+6.15%)
Jun 29, 2023 13.53 13.75 13.42 13.49 255,138 +0.04(+0.30%)
Jun 28, 2023 12.42 13.46 12.31 13.45 349,119 +1.05(+8.47%)
Jun 27, 2023 12.11 12.70 11.79 12.40 331,541 +0.28(+2.31%)
Jun 26, 2023 13.09 13.09 11.82 12.12 242,869 -1.03(-7.83%)
Jun 23, 2023 12.92 13.37 12.39 13.15 934,832 +0.15(+1.15%)
Jun 22, 2023 12.78 13.32 12.68 13.00 230,525 +0.20(+1.56%)
Jun 21, 2023 12.45 12.97 11.97 12.80 360,324 +0.34(+2.73%)
Jun 20, 2023 12.01 12.56 11.62 12.46 387,908 +0.36(+2.98%)
Jun 16, 2023 12.80 12.80 11.90 12.10 533,550 -0.52(-4.12%)
Jun 15, 2023 12.71 12.81 12.34 12.62 178,993 -0.15(-1.17%)
Jun 14, 2023 13.21 13.29 12.61 12.77 253,887 -0.37(-2.82%)
Jun 13, 2023 13.00 13.57 12.92 13.14 379,658 +0.24(+1.86%)
Jun 12, 2023 13.32 13.38 12.82 12.90 313,980 -0.09(-0.69%)
Jun 09, 2023 12.37 13.49 12.21 12.99 370,478 +0.69(+5.61%)
Jun 08, 2023 11.75 12.32 11.68 12.30 189,850 +0.55(+4.68%)
Jun 07, 2023 11.68 11.90 11.52 11.75 286,097 +0.11(+0.95%)
Jun 06, 2023 11.71 11.81 11.53 11.64 206,954 -0.06(-0.51%)
Jun 05, 2023 11.57 11.82 11.48 11.70 202,293 +0.04(+0.34%)
Jun 02, 2023 11.41 11.83 11.41 11.66 193,172 +0.03(+0.26%)
Jun 01, 2023 11.76 11.92 11.37 11.63 266,023 -0.13(-1.11%)
May 31, 2023 11.50 12.05 11.34 11.76 538,713 +0.36(+3.16%)
May 30, 2023 11.79 12.11 11.37 11.40 331,688 -0.36(-3.06%)
May 26, 2023 11.75 11.98 11.57 11.76 706,575 +0.04(+0.34%)
May 25, 2023 11.81 11.85 11.40 11.72 771,279 +0.01(+0.09%)
May 24, 2023 11.85 12.13 11.41 11.71 2,999,244 -1.36(-10.41%)
May 23, 2023 13.44 13.83 12.96 13.07 228,679 -0.41(-3.04%)
May 22, 2023 12.88 13.62 12.87 13.48 187,664 +0.24(+1.81%)
May 19, 2023 13.10 13.35 12.92 13.24 114,833 +0.30(+2.32%)
May 18, 2023 13.24 13.43 12.54 12.94 123,028 -0.33(-2.49%)
May 17, 2023 12.55 13.42 12.27 13.27 181,191 +0.76(+6.08%)
May 16, 2023 12.29 12.70 12.05 12.51 162,295 -0.08(-0.64%)
May 15, 2023 13.57 13.69 12.48 12.59 326,289 -0.87(-6.46%)
May 12, 2023 13.25 14.24 13.15 13.46 355,436 +0.27(+2.05%)
May 11, 2023 13.46 14.45 12.95 13.19 566,485 +0.76(+6.11%)
May 10, 2023 12.21 12.75 11.24 12.43 372,209 +0.44(+3.67%)
May 09, 2023 12.43 12.50 11.77 11.99 250,284 -0.35(-2.84%)
May 08, 2023 12.42 13.28 12.08 12.34 526,837 -0.01(-0.08%)
May 05, 2023 11.84 12.56 11.70 12.35 618,233 +0.65(+5.56%)
May 04, 2023 11.64 12.00 11.27 11.70 372,467 +0.08(+0.69%)
May 03, 2023 11.06 11.88 11.01 11.62 304,682 +0.61(+5.54%)
May 02, 2023 11.12 11.39 10.61 11.01 210,085 -0.09(-0.81%)
May 01, 2023 10.73 11.47 10.55 11.10 328,214 +0.40(+3.74%)
Apr 28, 2023 10.23 10.74 10.05 10.70 147,124 +0.48(+4.70%)
Apr 27, 2023 10.29 10.53 10.19 10.22 116,210 +0.01(+0.10%)
Apr 26, 2023 10.21 10.39 9.910 10.21 228,573 +0.01(+0.10%)
Apr 25, 2023 10.40 10.66 10.16 10.20 164,039 -0.21(-2.02%)
Apr 24, 2023 10.59 10.74 10.15 10.41 194,691 -0.17(-1.61%)
Apr 21, 2023 10.35 10.68 10.20 10.58 223,215 +0.24(+2.32%)
Apr 20, 2023 10.56 10.66 10.20 10.34 269,733 -0.38(-3.54%)
Apr 19, 2023 9.780 10.98 9.560 10.72 333,051 +0.78(+7.85%)
Apr 18, 2023 10.48 10.48 9.920 9.940 225,860 -0.48(-4.61%)
Apr 17, 2023 10.00 10.55 9.880 10.42 449,821 +0.44(+4.41%)
Apr 14, 2023 10.48 10.57 9.641 9.980 478,002 -0.62(-5.85%)
Apr 13, 2023 8.850 10.67 8.770 10.60 906,062 +1.85(+21.14%)
Apr 12, 2023 8.490 8.950 8.360 8.750 474,443 +0.52(+6.32%)
Apr 11, 2023 8.200 8.500 8.150 8.230 351,874 +0.17(+2.11%)
Apr 10, 2023 7.740 8.130 7.400 8.060 590,332 +0.36(+4.68%)
Apr 06, 2023 7.270 7.910 7.040 7.700 673,966 +0.42(+5.77%)
Apr 05, 2023 8.000 8.200 7.250 7.280 596,859 -0.76(-9.51%)
Apr 04, 2023 8.450 8.540 7.670 8.045 1,779,442 +0.62(+8.42%)
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.