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

Phathom Pharmaceuticals Inc (NQ: PHAT )

9.255 -0.225 (-2.37%)
Streaming Delayed Price Updated: 11:47 AM EDT, Apr 19, 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 (%)
Apr 18, 2024 9.680 9.820 9.450 9.480 421,170 -0.32(-3.27%)
Apr 17, 2024 10.09 10.30 9.700 9.800 426,219 -0.23(-2.29%)
Apr 16, 2024 10.00 10.28 9.880 10.03 613,336 +0.01(+0.10%)
Apr 15, 2024 9.950 10.31 9.680 10.02 597,530 -0.12(-1.18%)
Apr 12, 2024 10.54 11.20 9.970 10.14 949,517 -0.33(-3.15%)
Apr 11, 2024 11.81 12.09 10.28 10.47 1,046,952 -1.33(-11.27%)
Apr 10, 2024 11.71 12.05 11.24 11.80 1,443,230 -0.25(-2.07%)
Apr 09, 2024 11.16 12.27 10.98 12.05 1,272,982 +0.94(+8.46%)
Apr 08, 2024 11.10 11.30 10.88 11.11 701,786 +0.08(+0.73%)
Apr 05, 2024 10.70 11.06 10.39 11.03 1,511,008 +0.23(+2.13%)
Apr 04, 2024 10.02 10.80 9.860 10.80 947,559 +0.94(+9.53%)
Apr 03, 2024 9.770 10.00 9.570 9.860 451,617 +0.06(+0.61%)
Apr 02, 2024 10.38 10.44 9.550 9.800 767,666 -0.80(-7.55%)
Apr 01, 2024 10.62 11.11 10.49 10.60 731,088 -0.02(-0.19%)
Mar 28, 2024 11.14 10.83 10.81 10.62 886,416 -0.43(-3.89%)
Mar 27, 2024 10.33 11.14 10.21 11.05 751,139 +0.55(+5.24%)
Mar 26, 2024 10.69 11.41 10.43 10.50 1,093,901 +0.05(+0.48%)
Mar 25, 2024 11.25 11.36 10.21 10.45 1,167,121 -0.57(-5.17%)
Mar 22, 2024 9.110 11.40 9.110 11.02 1,520,132 +1.86(+20.31%)
Mar 21, 2024 9.200 9.860 9.110 9.160 481,574 +0.04(+0.44%)
Mar 20, 2024 8.610 9.190 8.530 9.120 593,169 +0.50(+5.80%)
Mar 19, 2024 8.240 8.810 8.175 8.620 483,271 +0.34(+4.11%)
Mar 18, 2024 8.530 8.675 8.120 8.280 556,805 -0.21(-2.47%)
Mar 15, 2024 7.830 8.510 7.830 8.490 968,351 +0.72(+9.27%)
Mar 14, 2024 7.950 8.000 7.550 7.770 560,220 -0.23(-2.88%)
Mar 13, 2024 8.070 8.350 7.960 8.000 504,727 -0.17(-2.08%)
Mar 12, 2024 8.500 8.620 7.870 8.170 721,624 -0.09(-1.09%)
Mar 11, 2024 9.010 9.150 8.210 8.260 699,206 -0.62(-6.98%)
Mar 08, 2024 9.170 9.380 8.570 8.880 790,464 -0.21(-2.31%)
Mar 07, 2024 10.49 10.56 8.570 9.090 1,336,476 -0.64(-6.58%)
Mar 06, 2024 9.960 9.960 9.210 9.730 593,324 -0.20(-2.01%)
Mar 05, 2024 10.08 10.37 9.895 9.930 974,991 -0.36(-3.50%)
Mar 04, 2024 10.79 10.87 10.20 10.29 586,705 -0.40(-3.74%)
Mar 01, 2024 10.67 10.90 10.47 10.69 1,011,728 -0.01(-0.09%)
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.