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)

3.360 -0.930 (-21.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Apr 01, 2025 5.840 5.910 4.760 5.120 3,347,854 -1.15(-18.34%)
Mar 31, 2025 6.510 6.660 6.160 6.270 1,465,760 -0.33(-5.00%)
Mar 28, 2025 6.690 6.890 6.350 6.600 1,072,366 -0.09(-1.35%)
Mar 27, 2025 6.400 6.740 6.340 6.690 679,819 +0.27(+4.21%)
Mar 26, 2025 6.380 6.505 6.025 6.420 1,121,372 +0.03(+0.47%)
Mar 25, 2025 6.520 6.520 6.160 6.390 797,322 -0.16(-2.44%)
Mar 24, 2025 6.260 6.610 6.130 6.550 875,067 +0.32(+5.14%)
Mar 21, 2025 6.140 6.540 6.060 6.230 1,517,105 -0.03(-0.48%)
Mar 20, 2025 6.010 6.310 5.920 6.260 1,804,881 +0.18(+2.96%)
Mar 19, 2025 5.675 6.160 5.470 6.080 1,650,102 +0.54(+9.75%)
Mar 18, 2025 5.020 5.850 4.980 5.540 2,409,224 +0.70(+14.46%)
Mar 17, 2025 4.420 4.890 4.400 4.840 922,756 +0.43(+9.75%)
Mar 14, 2025 4.240 4.480 4.070 4.410 1,241,742 +0.19(+4.50%)
Mar 13, 2025 4.990 5.050 4.185 4.220 1,422,321 -0.78(-15.60%)
Mar 12, 2025 4.830 5.250 4.620 5.000 1,532,389 +0.21(+4.38%)
Mar 11, 2025 4.410 4.850 4.325 4.790 1,588,667 +0.39(+8.86%)
Mar 10, 2025 5.020 5.075 4.345 4.400 1,822,123 -0.66(-13.04%)
Mar 07, 2025 5.770 5.770 5.015 5.060 1,816,825 -0.84(-14.24%)
Mar 06, 2025 5.760 6.980 5.345 5.900 2,346,316 -0.18(-2.96%)
Mar 05, 2025 5.650 6.206 5.640 6.080 1,027,124 +0.50(+8.96%)
Mar 04, 2025 5.150 5.610 5.070 5.580 863,155 +0.37(+7.10%)
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.