Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.770 +0.150 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 6.000 6.210 5.750 5.770 1,236,280 +0.15(+2.67%)
Feb 13, 2025 5.500 5.815 5.410 5.620 645,747 +0.14(+2.55%)
Feb 12, 2025 5.300 5.550 5.260 5.480 831,305 +0.09(+1.67%)
Feb 11, 2025 5.330 5.520 5.210 5.390 804,033 -0.02(-0.37%)
Feb 10, 2025 5.750 5.750 5.300 5.410 1,042,407 -0.30(-5.25%)
Feb 07, 2025 5.900 5.920 5.512 5.710 1,011,988 -0.19(-3.22%)
Feb 06, 2025 6.310 6.362 5.900 5.900 657,175 -0.44(-6.94%)
Feb 05, 2025 6.050 6.399 5.960 6.340 727,589 +0.29(+4.79%)
Feb 04, 2025 5.660 6.060 5.420 6.050 1,296,748 +0.42(+7.46%)
Feb 03, 2025 5.780 6.010 5.580 5.630 2,056,724 -0.36(-6.01%)
Jan 31, 2025 6.310 6.330 5.945 5.990 1,460,704 -0.35(-5.52%)
Jan 30, 2025 6.590 6.625 6.210 6.340 1,309,976 -0.21(-3.21%)
Jan 29, 2025 6.280 6.590 6.200 6.550 795,118 +0.30(+4.80%)
Jan 28, 2025 6.550 6.600 6.180 6.250 1,109,478 -0.31(-4.73%)
Jan 27, 2025 7.000 7.010 6.470 6.560 1,050,307 -0.34(-4.93%)
Jan 24, 2025 7.150 7.250 6.710 6.900 1,144,065 -0.27(-3.77%)
Jan 23, 2025 6.970 7.190 6.750 7.170 649,286 +0.18(+2.58%)
Jan 22, 2025 6.790 7.100 6.790 6.990 864,636 +0.20(+2.95%)
Jan 21, 2025 6.950 6.978 6.350 6.790 2,113,233 -0.17(-2.44%)
Jan 17, 2025 6.980 7.050 6.780 6.960 754,613 +0.00(+0.00%)
Jan 16, 2025 7.150 7.200 6.740 6.960 871,494 -0.17(-2.38%)
Jan 15, 2025 6.970 7.150 6.640 7.130 743,822 +0.34(+5.01%)
Jan 14, 2025 6.680 6.830 6.420 6.790 873,633 +0.17(+2.57%)
Jan 13, 2025 6.780 6.901 6.355 6.620 1,176,181 -0.32(-4.61%)
Jan 10, 2025 6.910 7.110 6.730 6.940 995,738 -0.01(-0.14%)
Jan 08, 2025 7.120 7.190 6.820 6.950 842,801 -0.25(-3.47%)
Jan 07, 2025 7.690 7.780 7.160 7.200 841,457 -0.41(-5.39%)
Jan 06, 2025 7.740 7.910 7.550 7.610 627,071 -0.13(-1.68%)
Jan 03, 2025 7.380 7.790 7.340 7.740 816,568 +0.41(+5.59%)
Jan 02, 2025 8.180 8.340 7.330 7.330 1,014,887 -0.79(-9.73%)
Dec 31, 2024 8.120 0 +0.12(+1.50%)
Dec 30, 2024 8.160 8.290 7.800 8.000 799,207 -0.18(-2.20%)
Dec 27, 2024 8.080 8.220 7.845 8.180 848,664 +0.08(+0.99%)
Dec 26, 2024 7.510 8.310 7.395 8.100 1,119,387 +0.60(+8.00%)
Dec 24, 2024 7.590 7.720 7.210 7.500 401,705 -0.11(-1.45%)
Dec 23, 2024 7.420 7.650 7.030 7.610 950,211 +0.16(+2.15%)
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%)
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.