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

Phathom Pharmaceuticals, Inc. - Common Stock (NQ: PHAT )

7.450 -0.370 (-4.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 7.710 7.830 7.390 7.450 2,475,988 -0.41(-5.16%)
Dec 19, 2024 8.000 8.140 7.800 7.855 1,109,743 -0.13(-1.69%)
Dec 18, 2024 8.340 8.600 7.780 7.990 1,031,756 -0.38(-4.54%)
Dec 17, 2024 8.080 8.470 8.020 8.370 603,633 +0.23(+2.83%)
Dec 16, 2024 8.450 8.560 8.020 8.140 1,024,072 +0.25(+3.17%)
Dec 13, 2024 7.980 8.251 7.810 7.890 1,002,333 -0.10(-1.19%)
Dec 12, 2024 8.420 8.470 7.920 7.985 1,187,395 -0.41(-4.88%)
Dec 11, 2024 8.980 9.095 7.700 8.395 1,551,917 -0.54(-5.99%)
Dec 10, 2024 9.230 9.615 8.900 8.930 806,470 -0.36(-3.88%)
Dec 09, 2024 9.100 9.790 9.080 9.290 929,841 +0.29(+3.22%)
Dec 06, 2024 8.440 9.010 8.360 9.000 877,076 +0.50(+5.88%)
Dec 05, 2024 8.950 9.100 8.470 8.500 777,586 -0.45(-5.03%)
Dec 04, 2024 8.750 9.030 8.702 8.950 480,116 +0.11(+1.24%)
Dec 03, 2024 8.680 9.180 8.600 8.840 909,178 +0.13(+1.49%)
Dec 02, 2024 8.790 8.910 8.510 8.710 1,110,579 -0.16(-1.80%)
Nov 29, 2024 8.900 9.013 8.610 8.870 423,267 -0.10(-1.11%)
Nov 27, 2024 8.960 9.110 8.780 8.970 669,600 +0.00(+0.00%)
Nov 26, 2024 9.070 9.140 8.660 8.970 955,289 -0.12(-1.32%)
Nov 25, 2024 9.450 9.569 8.760 9.090 1,336,031 -0.25(-2.68%)
Nov 22, 2024 9.020 9.980 8.950 9.340 1,224,810 -0.11(-1.16%)
Nov 21, 2024 8.670 9.620 8.610 9.450 1,097,388 +0.72(+8.25%)
Nov 20, 2024 9.380 9.590 8.550 8.730 1,352,700 -0.64(-6.83%)
Nov 19, 2024 8.780 9.480 8.640 9.370 1,835,663 +0.48(+5.40%)
Nov 18, 2024 8.780 9.100 8.495 8.890 1,214,502 +0.11(+1.25%)
Nov 15, 2024 9.130 9.300 8.540 8.780 2,157,181 -0.31(-3.41%)
Nov 14, 2024 9.700 9.770 8.980 9.090 1,478,130 -0.66(-6.77%)
Nov 13, 2024 9.630 10.10 8.910 9.750 3,402,775 +0.23(+2.42%)
Nov 12, 2024 13.12 13.32 9.240 9.520 10,376,551 -3.58(-27.33%)
Nov 11, 2024 17.07 17.63 12.95 13.10 4,546,759 -3.76(-22.30%)
Nov 08, 2024 18.95 19.05 16.79 16.86 1,260,418 -1.64(-8.86%)
Nov 07, 2024 18.78 18.80 16.52 18.50 1,358,855 +0.50(+2.78%)
Nov 06, 2024 18.98 19.05 17.94 18.00 976,297 -0.37(-2.01%)
Nov 05, 2024 18.98 19.05 17.90 18.37 652,705 -0.57(-3.01%)
Nov 04, 2024 18.00 19.50 17.80 18.94 1,174,949 +0.67(+3.67%)
Nov 01, 2024 17.39 18.62 16.87 18.27 1,093,663 +1.12(+6.53%)
Oct 31, 2024 17.41 17.42 16.77 17.15 689,946 -0.27(-1.55%)
Oct 30, 2024 17.09 17.88 16.76 17.42 323,417 +0.14(+0.81%)
Oct 29, 2024 17.51 17.75 16.94 17.28 872,881 -0.10(-0.58%)
Oct 28, 2024 16.32 17.58 16.20 17.38 1,422,176 +1.33(+8.29%)
Oct 25, 2024 16.29 16.57 15.60 16.05 1,114,867 -0.16(-0.99%)
Oct 24, 2024 16.38 16.62 15.84 16.21 1,145,644 -0.12(-0.73%)
Oct 23, 2024 16.56 16.69 15.90 16.33 1,091,915 -0.26(-1.57%)
Oct 22, 2024 15.50 16.68 15.50 16.59 1,482,112 +1.07(+6.89%)
Oct 21, 2024 16.15 16.27 15.42 15.52 1,294,845 -0.56(-3.48%)
Oct 18, 2024 16.55 17.68 16.04 16.08 1,012,994 -0.16(-0.99%)
Oct 17, 2024 16.60 16.87 16.00 16.24 441,199 -0.23(-1.40%)
Oct 16, 2024 15.85 16.93 15.85 16.47 774,206 +0.81(+5.17%)
Oct 15, 2024 15.28 15.71 14.99 15.66 695,831 +0.38(+2.49%)
Oct 14, 2024 15.13 15.79 14.45 15.28 1,189,647 +0.19(+1.26%)
Oct 11, 2024 15.63 15.64 14.31 15.09 2,078,950 -0.62(-3.95%)
Oct 10, 2024 15.66 15.86 15.39 15.71 807,700 -0.04(-0.25%)
Oct 09, 2024 16.51 16.51 15.75 15.75 613,676 -0.73(-4.43%)
Oct 08, 2024 16.26 16.79 16.24 16.48 393,177 +0.38(+2.36%)
Oct 07, 2024 17.30 17.43 15.79 16.10 685,533 -1.15(-6.67%)
Oct 04, 2024 18.24 18.48 16.84 17.25 844,843 -0.90(-4.96%)
Oct 03, 2024 16.67 18.97 16.53 18.15 1,376,636 +1.39(+8.29%)
Oct 02, 2024 16.90 17.31 16.48 16.76 1,164,316 -0.22(-1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.