Skip to main content

Phathom Pharmaceuticals Inc (NQ: PHAT )

15.53 +0.25 (+1.64%)
Streaming Delayed Price Updated: 1:36 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 18.01 18.03 16.71 16.98 1,246,195 -1.10(-6.08%)
Sep 30, 2024 17.53 18.30 17.21 18.08 1,285,208 +0.56(+3.20%)
Sep 27, 2024 17.91 18.18 17.10 17.52 961,081 -0.30(-1.68%)
Sep 26, 2024 17.71 18.37 17.57 17.82 1,059,661 +0.17(+0.96%)
Sep 25, 2024 17.14 17.82 17.12 17.65 481,905 +0.43(+2.50%)
Sep 24, 2024 17.72 18.11 17.19 17.22 792,376 -0.54(-3.04%)
Sep 23, 2024 18.47 18.47 17.55 17.76 496,990 -0.67(-3.64%)
Sep 20, 2024 18.68 19.00 17.97 18.43 1,156,050 -0.29(-1.55%)
Sep 19, 2024 19.63 19.71 18.40 18.72 1,362,873 -0.51(-2.65%)
Sep 18, 2024 18.52 19.54 18.31 19.23 1,410,388 +0.74(+4.00%)
Sep 17, 2024 19.00 19.13 18.32 18.49 1,383,084 -0.40(-2.12%)
Sep 16, 2024 18.34 19.10 17.86 18.89 3,154,894 +0.59(+3.22%)
Sep 13, 2024 19.67 19.67 18.19 18.30 1,549,373 -1.20(-6.15%)
Sep 12, 2024 18.70 19.68 18.68 19.50 1,175,856 +0.80(+4.28%)
Sep 11, 2024 17.88 18.71 17.74 18.70 547,119 +0.79(+4.41%)
Sep 10, 2024 17.58 18.06 16.76 17.91 991,483 +0.31(+1.76%)
Sep 09, 2024 17.59 17.89 17.32 17.60 798,557 -0.12(-0.68%)
Sep 06, 2024 17.78 17.99 17.41 17.72 1,106,220 -0.23(-1.28%)
Sep 05, 2024 17.25 18.58 16.95 17.95 1,255,180 +0.95(+5.59%)
Sep 04, 2024 16.23 17.06 15.90 17.00 813,629 +0.76(+4.68%)
Sep 03, 2024 16.54 16.74 15.73 16.24 800,359 -0.28(-1.69%)
Aug 30, 2024 16.30 16.95 15.79 16.52 942,566 +0.22(+1.35%)
Aug 29, 2024 16.21 17.10 15.93 16.30 804,635 +0.09(+0.56%)
Aug 28, 2024 15.72 16.89 15.52 16.21 1,295,662 +0.49(+3.12%)
Aug 27, 2024 14.15 15.84 13.73 15.72 1,195,266 +1.78(+12.77%)
Aug 26, 2024 13.94 14.07 13.50 13.94 2,020,377 +0.10(+0.72%)
Aug 23, 2024 12.99 14.13 12.90 13.84 862,539 +1.03(+8.04%)
Aug 22, 2024 12.89 13.08 12.55 12.81 520,799 -0.17(-1.31%)
Aug 21, 2024 12.89 13.36 12.49 12.98 740,991 +0.23(+1.80%)
Aug 20, 2024 12.64 12.82 12.25 12.75 517,191 -0.14(-1.09%)
Aug 19, 2024 13.05 13.63 12.45 12.89 1,583,826 +0.44(+3.53%)
Aug 16, 2024 12.92 13.09 12.25 12.45 562,257 -0.66(-5.00%)
Aug 15, 2024 12.59 13.33 12.45 13.11 497,578 +0.67(+5.35%)
Aug 14, 2024 12.19 12.50 12.11 12.44 405,255 +0.27(+2.22%)
Aug 13, 2024 12.09 12.53 11.94 12.17 510,249 +0.14(+1.16%)
Aug 12, 2024 11.89 12.48 11.65 12.03 821,746 +0.28(+2.38%)
Aug 09, 2024 11.88 11.99 11.35 11.75 913,444 +0.00(+0.00%)
Aug 08, 2024 11.50 12.11 11.11 11.75 1,252,819 +0.94(+8.70%)
Aug 07, 2024 11.22 11.25 10.48 10.81 537,585 -0.08(-0.73%)
Aug 06, 2024 11.21 11.21 10.72 10.89 402,811 -0.17(-1.54%)
Aug 05, 2024 10.68 11.28 10.46 11.06 571,242 -0.45(-3.91%)
Aug 02, 2024 10.83 11.73 10.83 11.51 808,593 +0.08(+0.70%)
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.