Yahoo

Mail

Singapore markets close in 5 hours 31 minutes

Straits Times Index
3,191.61
-23.46(-0.73%)
Nikkei
32,163.71
-151.34(-0.47%)
Hang Seng
17,556.28
+89.38(+0.51%)
FTSE 100
7,625.72
+1.73(+0.02%)
Bitcoin USD
26,249.68
-114.46(-0.43%)
CMC Crypto 200
562.03
-1.79(-0.32%)

Phathom Pharmaceuticals, Inc. (PHAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

10.26

-0.22

(-2.10%)

At close: 04:00PM EDT

10.47

+0.21

(+2.05%)

After hours:

07:59PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	10.29	10.90	10.08	10.26	10.26	264,400
25 Sept 2023	10.57	10.75	10.27	10.48	10.48	596,600
22 Sept 2023	10.64	10.80	10.35	10.63	10.63	251,100
21 Sept 2023	10.68	10.99	10.42	10.62	10.62	561,800
20 Sept 2023	11.25	11.60	10.76	10.86	10.86	642,300
19 Sept 2023	12.10	12.11	11.04	11.08	11.08	1,436,200
18 Sept 2023	13.05	13.70	11.99	12.11	12.11	452,200
15 Sept 2023	13.49	13.94	12.86	13.10	13.10	2,140,900
14 Sept 2023	13.04	13.63	12.91	13.47	13.47	421,700
13 Sept 2023	13.18	13.75	12.76	12.97	12.97	375,200
12 Sept 2023	13.24	13.83	13.05	13.14	13.14	228,300
11 Sept 2023	12.92	13.75	12.92	13.31	13.31	339,800
08 Sept 2023	13.01	13.11	12.65	12.74	12.74	258,300
07 Sept 2023	13.39	13.86	12.93	13.01	13.01	326,900
06 Sept 2023	13.55	13.71	13.32	13.49	13.49	316,800
05 Sept 2023	14.52	14.77	13.38	13.61	13.61	373,000
01 Sept 2023	14.48	14.70	14.02	14.52	14.52	325,700
31 Aug 2023	14.32	14.81	14.32	14.39	14.39	265,400
30 Aug 2023	14.30	14.63	14.16	14.35	14.35	141,100
29 Aug 2023	14.56	14.84	14.35	14.36	14.36	145,000
28 Aug 2023	14.53	14.70	14.35	14.61	14.61	248,500
25 Aug 2023	14.76	15.06	14.36	14.43	14.43	157,800
24 Aug 2023	15.18	15.36	14.59	14.73	14.73	163,900
23 Aug 2023	14.89	15.46	14.82	15.15	15.15	330,500
22 Aug 2023	15.08	15.20	14.27	14.82	14.82	204,100
21 Aug 2023	14.79	15.52	14.75	15.04	15.04	546,600
18 Aug 2023	14.33	15.10	14.27	14.79	14.79	131,100
17 Aug 2023	15.03	15.11	14.21	14.54	14.54	396,800
16 Aug 2023	15.33	15.56	14.97	15.00	15.00	404,100
15 Aug 2023	15.40	15.66	15.09	15.44	15.44	133,800
14 Aug 2023	15.56	15.56	14.97	15.41	15.41	193,800
11 Aug 2023	15.85	17.02	15.45	15.59	15.59	385,900
10 Aug 2023	15.20	15.92	14.80	15.69	15.69	1,009,100
09 Aug 2023	15.50	16.14	15.10	15.13	15.13	393,500
08 Aug 2023	14.40	14.82	14.35	14.72	14.72	215,900
07 Aug 2023	14.65	14.70	14.12	14.46	14.46	314,000
04 Aug 2023	14.66	14.79	14.42	14.65	14.65	131,400
03 Aug 2023	14.24	14.67	14.12	14.54	14.54	249,600
02 Aug 2023	15.00	15.52	13.88	14.25	14.25	908,300
01 Aug 2023	14.84	15.35	14.84	15.10	15.10	205,200
31 Jul 2023	14.84	15.60	14.82	15.21	15.21	224,900
28 Jul 2023	14.22	14.90	14.14	14.81	14.81	192,700
27 Jul 2023	14.13	14.29	13.87	14.07	14.07	330,800
26 Jul 2023	13.74	14.13	13.73	14.06	14.06	103,600
25 Jul 2023	13.44	13.88	13.40	13.79	13.79	138,100
24 Jul 2023	13.90	13.97	12.91	13.53	13.53	222,400
21 Jul 2023	14.15	14.15	13.76	13.88	13.88	158,800
20 Jul 2023	14.01	14.20	13.79	14.06	14.06	136,600
19 Jul 2023	14.43	14.62	14.02	14.03	14.03	129,000
18 Jul 2023	14.20	14.73	14.00	14.42	14.42	177,100
17 Jul 2023	14.25	14.64	14.15	14.25	14.25	296,300
14 Jul 2023	14.34	14.65	13.97	14.06	14.06	141,300
13 Jul 2023	15.00	15.00	14.05	14.32	14.32	238,900
12 Jul 2023	14.79	15.60	14.79	14.96	14.96	397,900
11 Jul 2023	13.94	14.89	13.85	14.65	14.65	510,500
10 Jul 2023	13.77	14.26	13.75	13.98	13.98	256,500
07 Jul 2023	13.76	13.88	13.44	13.72	13.72	134,000
06 Jul 2023	13.54	13.86	13.32	13.79	13.79	181,100
05 Jul 2023	13.21	13.97	13.21	13.68	13.68	146,300
03 Jul 2023	14.32	14.65	13.05	13.31	13.31	182,500
30 Jun 2023	13.60	14.99	13.55	14.32	14.32	482,900
29 Jun 2023	13.53	13.75	13.42	13.49	13.49	255,100
28 Jun 2023	12.42	13.46	12.31	13.45	13.45	349,100
27 Jun 2023	12.11	12.70	11.79	12.40	12.40	331,500
26 Jun 2023	13.09	13.09	11.82	12.12	12.12	242,900
23 Jun 2023	12.92	13.37	12.40	13.15	13.15	917,800
22 Jun 2023	12.78	13.32	12.68	13.00	13.00	230,500
21 Jun 2023	12.45	12.97	11.97	12.80	12.80	360,300
20 Jun 2023	12.01	12.56	11.62	12.46	12.46	387,900
16 Jun 2023	12.80	12.80	11.90	12.10	12.10	533,600
15 Jun 2023	12.71	12.81	12.34	12.62	12.62	179,000
14 Jun 2023	13.21	13.29	12.61	12.77	12.77	253,900
13 Jun 2023	13.00	13.57	12.92	13.14	13.14	379,700
12 Jun 2023	13.32	13.38	12.82	12.90	12.90	314,000
09 Jun 2023	12.37	13.49	12.21	12.99	12.99	370,500
08 Jun 2023	11.75	12.32	11.68	12.30	12.30	189,800
07 Jun 2023	11.68	11.90	11.52	11.75	11.75	286,100
06 Jun 2023	11.71	11.81	11.52	11.64	11.64	207,000
05 Jun 2023	11.57	11.82	11.48	11.70	11.70	202,300
02 Jun 2023	11.41	11.83	11.41	11.66	11.66	193,200
01 Jun 2023	11.76	11.92	11.37	11.63	11.63	266,000
31 May 2023	11.50	12.05	11.34	11.76	11.76	538,700
30 May 2023	11.79	12.11	11.37	11.40	11.40	331,700
26 May 2023	11.75	11.98	11.57	11.76	11.76	706,600
25 May 2023	11.81	11.85	11.40	11.72	11.72	433,800
24 May 2023	11.85	12.13	11.41	11.71	11.71	2,999,200
23 May 2023	13.44	13.83	12.96	13.07	13.07	236,800
22 May 2023	12.88	13.62	12.87	13.48	13.48	187,700
19 May 2023	13.10	13.35	12.92	13.24	13.24	114,800
18 May 2023	13.24	13.43	12.54	12.94	12.94	123,000
17 May 2023	12.55	13.42	12.27	13.27	13.27	181,200
16 May 2023	12.29	12.69	12.05	12.51	12.51	162,300
15 May 2023	13.57	13.69	12.48	12.59	12.59	326,300
12 May 2023	13.25	14.24	13.15	13.46	13.46	355,400
11 May 2023	13.46	14.45	12.95	13.19	13.19	566,500
10 May 2023	12.21	12.75	11.24	12.43	12.43	372,200
09 May 2023	12.43	12.50	11.77	11.99	11.99	250,300
08 May 2023	12.42	13.28	12.08	12.34	12.34	526,800
05 May 2023	11.84	12.56	11.70	12.35	12.35	617,500
04 May 2023	11.64	12.00	11.27	11.70	11.70	372,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,191.61-23.46(-0.73%)

Nikkei32,163.71-151.34(-0.47%)

Hang Seng17,556.28+89.38(+0.51%)

FTSE 1007,625.72+1.73(+0.02%)

Bitcoin USD26,249.68-114.46(-0.43%)

CMC Crypto 200562.03-1.79(-0.32%)

Phathom Pharmaceuticals, Inc. (PHAT)

Straits Times Index
3,191.61
-23.46(-0.73%)

Nikkei
32,163.71
-151.34(-0.47%)

Hang Seng
17,556.28
+89.38(+0.51%)

FTSE 100
7,625.72
+1.73(+0.02%)

Bitcoin USD
26,249.68
-114.46(-0.43%)

CMC Crypto 200
562.03
-1.79(-0.32%)