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 (%)
Mar 31, 2023 6.850 7.160 6.780 7.140 350,008 +0.34(+5.00%)
Mar 30, 2023 7.360 7.360 6.410 6.800 396,868 -0.51(-6.98%)
Mar 29, 2023 6.940 7.480 6.770 7.310 504,489 +0.46(+6.72%)
Mar 28, 2023 6.670 7.080 6.670 6.850 291,365 +0.17(+2.54%)
Mar 27, 2023 6.250 6.710 6.130 6.680 194,464 +0.49(+7.92%)
Mar 24, 2023 6.210 6.220 5.840 6.190 380,042 -0.09(-1.43%)
Mar 23, 2023 6.450 6.500 6.200 6.280 197,005 -0.12(-1.88%)
Mar 22, 2023 6.440 6.700 6.290 6.400 278,025 -0.06(-0.93%)
Mar 21, 2023 6.500 6.630 6.360 6.460 219,290 +0.03(+0.47%)
Mar 20, 2023 6.560 6.700 6.420 6.430 207,171 -0.17(-2.58%)
Mar 17, 2023 6.680 6.865 6.440 6.600 296,264 -0.22(-3.23%)
Mar 16, 2023 6.900 6.973 6.500 6.820 312,268 -0.18(-2.57%)
Mar 15, 2023 6.990 7.280 6.430 7.000 1,142,607 -0.12(-1.69%)
Mar 14, 2023 7.260 7.630 7.040 7.120 333,388 -0.03(-0.42%)
Mar 13, 2023 7.600 7.850 7.120 7.150 374,411 -0.12(-1.65%)
Mar 10, 2023 7.890 7.920 7.010 7.270 660,082 -0.60(-7.62%)
Mar 09, 2023 8.070 8.090 7.690 7.870 236,478 -0.17(-2.11%)
Mar 08, 2023 8.210 8.250 7.860 8.040 186,849 -0.15(-1.83%)
Mar 07, 2023 8.680 8.770 8.000 8.190 190,665 -0.48(-5.54%)
Mar 06, 2023 8.890 8.890 8.400 8.670 110,126 -0.06(-0.69%)
Mar 03, 2023 8.180 8.807 8.105 8.730 166,981 +0.56(+6.85%)
Mar 02, 2023 8.530 8.975 8.170 8.170 273,553 -0.84(-9.32%)
Mar 01, 2023 8.430 9.100 8.430 9.010 166,336 +0.45(+5.26%)
Feb 28, 2023 9.630 9.660 8.520 8.560 346,625 -1.14(-11.75%)
Feb 27, 2023 9.790 10.13 9.450 9.700 1,857,231 +0.16(+1.68%)
Feb 24, 2023 9.890 9.890 9.360 9.540 146,100 -0.41(-4.12%)
Feb 23, 2023 9.820 10.12 9.650 9.950 174,145 +0.17(+1.74%)
Feb 22, 2023 9.510 9.800 9.410 9.780 130,065 +0.32(+3.38%)
Feb 21, 2023 9.640 9.740 9.170 9.460 178,491 -0.25(-2.57%)
Feb 17, 2023 9.270 10.12 9.170 9.710 238,899 +0.49(+5.31%)
Feb 16, 2023 9.110 9.575 8.750 9.220 178,946 -0.09(-0.97%)
Feb 15, 2023 8.560 9.960 8.500 9.310 659,796 +0.87(+10.31%)
Feb 14, 2023 7.850 8.520 7.720 8.440 659,117 +0.49(+6.16%)
Feb 13, 2023 8.210 8.395 7.430 7.950 1,144,752 -0.18(-2.21%)
Feb 10, 2023 8.800 8.800 7.960 8.130 1,904,338 -3.43(-29.67%)
Feb 09, 2023 11.71 11.84 11.49 11.56 240,855 -0.07(-0.60%)
Feb 08, 2023 12.07 12.10 11.32 11.63 124,209 -0.36(-3.00%)
Feb 07, 2023 12.01 12.30 11.71 11.99 216,647 +0.00(+0.00%)
Feb 06, 2023 12.00 12.02 11.65 11.99 213,471 +0.02(+0.17%)
Feb 03, 2023 11.73 12.02 11.61 11.97 225,057 -0.03(-0.25%)
Feb 02, 2023 11.90 12.09 11.78 12.00 252,383 +0.28(+2.39%)
Feb 01, 2023 11.97 11.97 11.55 11.72 202,560 -0.21(-1.76%)
Jan 31, 2023 12.00 12.23 11.89 11.93 305,545 -0.06(-0.50%)
Jan 30, 2023 12.20 12.54 11.87 11.99 404,803 -0.37(-2.99%)
Jan 27, 2023 11.58 13.44 11.37 12.36 521,211 +0.78(+6.74%)
Jan 26, 2023 10.76 12.11 10.60 11.58 469,967 +0.95(+8.94%)
Jan 25, 2023 9.450 10.83 9.290 10.63 375,276 +1.03(+10.73%)
Jan 24, 2023 8.700 9.770 8.563 9.600 285,565 +0.86(+9.84%)
Jan 23, 2023 8.550 8.940 8.100 8.740 278,759 +0.13(+1.51%)
Jan 20, 2023 8.540 8.690 8.170 8.610 209,600 +0.26(+3.11%)
Jan 19, 2023 8.490 8.520 8.200 8.350 174,336 -0.14(-1.65%)
Jan 18, 2023 8.800 9.413 8.360 8.490 341,039 -0.30(-3.41%)
Jan 17, 2023 8.230 9.000 7.905 8.790 405,197 +0.52(+6.29%)
Jan 13, 2023 7.450 8.290 7.430 8.270 357,166 +0.89(+12.06%)
Jan 12, 2023 7.280 7.380 6.800 7.380 456,155 +0.07(+0.96%)
Jan 11, 2023 7.580 7.774 7.265 7.310 277,601 -0.23(-3.05%)
Jan 10, 2023 7.760 8.000 6.970 7.540 516,938 -0.23(-2.96%)
Jan 09, 2023 7.580 8.580 7.430 7.770 1,264,839 +0.25(+3.32%)
Jan 06, 2023 7.710 8.070 7.430 7.520 648,345 -0.19(-2.46%)
Jan 05, 2023 8.180 8.360 7.380 7.710 630,894 -0.55(-6.66%)
Jan 04, 2023 8.920 9.037 7.150 8.260 1,512,034 -3.73(-31.11%)
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.