Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.