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)

9.175 +4.485 (+95.63%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 6, 2025 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 05, 2025 4.650 4.870 4.471 4.690 632,992 -0.01(-0.21%)
Jun 04, 2025 4.990 4.990 4.615 4.700 823,937 -0.25(-5.05%)
Jun 03, 2025 4.700 4.980 4.510 4.950 987,256 +0.31(+6.68%)
Jun 02, 2025 4.280 4.690 4.250 4.640 800,502 +0.39(+9.18%)
May 30, 2025 4.210 4.295 4.050 4.250 1,132,461 -0.06(-1.39%)
May 29, 2025 4.150 4.345 4.060 4.310 850,620 +0.23(+5.64%)
May 28, 2025 4.090 4.180 3.920 4.080 1,224,054 -0.04(-0.97%)
May 27, 2025 4.110 4.200 4.030 4.120 815,303 +0.10(+2.49%)
May 23, 2025 4.140 4.220 3.963 4.020 787,942 -0.21(-4.96%)
May 22, 2025 3.900 4.240 3.700 4.230 766,222 +0.33(+8.46%)
May 21, 2025 4.290 4.355 3.690 3.900 1,188,302 -0.48(-10.96%)
May 20, 2025 4.490 4.490 4.162 4.380 791,490 -0.01(-0.23%)
May 19, 2025 4.020 4.485 4.020 4.390 1,697,499 +0.30(+7.47%)
May 16, 2025 3.530 4.140 3.530 4.085 1,925,711 +0.60(+17.39%)
May 15, 2025 3.240 3.570 3.100 3.480 1,231,859 +0.23(+7.08%)
May 14, 2025 3.400 3.650 3.200 3.250 2,068,419 -0.06(-1.81%)
May 13, 2025 3.150 3.340 3.025 3.310 1,190,964 +0.16(+5.08%)
May 12, 2025 3.300 3.394 2.820 3.150 2,884,550 +0.01(+0.32%)
May 09, 2025 2.330 3.780 2.330 3.140 12,637,930 +0.85(+37.12%)
May 08, 2025 2.410 2.490 2.210 2.290 1,907,930 -0.11(-4.58%)
May 07, 2025 2.410 2.544 2.375 2.400 2,110,690 +0.00(+0.00%)
May 06, 2025 2.560 2.660 2.380 2.400 2,351,196 -0.18(-6.98%)
May 05, 2025 2.820 2.820 2.560 2.580 2,569,798 -0.18(-6.52%)
May 02, 2025 3.380 3.395 2.710 2.760 4,704,864 -0.60(-17.86%)
May 01, 2025 4.000 4.040 3.070 3.360 5,522,997 -0.93(-21.68%)
Apr 30, 2025 4.280 4.360 4.135 4.290 1,179,526 -0.07(-1.61%)
Apr 29, 2025 4.110 4.450 4.059 4.360 791,748 +0.21(+5.06%)
Apr 28, 2025 4.140 4.290 4.061 4.150 841,970 +0.04(+0.97%)
Apr 25, 2025 4.050 4.130 3.960 4.110 875,753 -0.01(-0.24%)
Apr 24, 2025 4.020 4.167 3.970 4.120 920,780 +0.10(+2.49%)
Apr 23, 2025 4.110 4.400 3.975 4.020 1,042,075 +0.06(+1.52%)
Apr 22, 2025 4.000 4.030 3.870 3.960 1,073,222 +0.06(+1.54%)
Apr 21, 2025 4.000 4.155 3.870 3.900 1,189,072 -0.13(-3.23%)
Apr 17, 2025 4.300 4.300 4.020 4.030 956,154 -0.19(-4.62%)
Apr 16, 2025 4.730 4.800 4.185 4.225 1,277,550 -0.54(-11.43%)
Apr 15, 2025 4.600 5.090 4.524 4.770 886,572 +0.14(+3.02%)
Apr 14, 2025 5.000 5.030 4.610 4.630 712,063 -0.25(-5.12%)
Apr 11, 2025 4.120 4.940 4.050 4.880 1,258,533 +0.77(+18.73%)
Apr 10, 2025 4.290 4.290 3.810 4.110 1,275,407 -0.32(-7.22%)
Apr 09, 2025 4.160 4.570 3.900 4.430 1,147,444 +0.18(+4.24%)
Apr 08, 2025 5.110 5.115 4.130 4.250 937,727 -0.62(-12.73%)
Apr 07, 2025 4.550 5.040 4.420 4.870 791,982 +0.03(+0.62%)
Apr 04, 2025 4.910 5.050 4.725 4.840 799,191 -0.17(-3.30%)
Apr 03, 2025 5.230 5.478 4.865 5.005 1,232,521 -0.49(-8.83%)
Apr 02, 2025 4.980 6.260 4.960 5.490 2,753,266 +0.37(+7.23%)
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 Of Service.