Singapore markets closed

Phathom Pharmaceuticals, Inc. (PHAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.54-0.15 (-1.40%)
At close: 04:00PM EDT
10.36 -0.18 (-1.71%)
After hours: 07:37PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202410.7210.7710.2510.5410.54534,000
16 May 202410.4810.7510.3110.6910.69336,100
15 May 202410.4310.6810.1010.4110.41334,300
14 May 20249.8310.629.7010.3910.39536,400
13 May 20249.5410.009.399.679.67600,600
10 May 202410.1610.569.349.529.52855,900
09 May 20249.7011.159.6810.0910.091,113,600
08 May 202410.1310.499.8710.1010.10537,500
07 May 202410.8411.0210.1510.2410.24533,600
06 May 202410.1611.2410.0810.8410.84698,100
03 May 202410.3510.379.8410.0410.04647,400
02 May 20249.469.859.369.769.761,082,500
01 May 20249.039.558.969.269.26512,300
30 Apr 20249.289.338.989.039.03414,100
29 Apr 20249.239.498.959.359.35431,000
26 Apr 20249.089.438.969.189.18370,900
25 Apr 20249.049.368.749.109.10544,900
24 Apr 20249.059.329.049.129.12440,200
23 Apr 20249.019.298.919.069.06582,100
22 Apr 20249.019.188.839.019.01475,100
19 Apr 20249.489.888.918.978.97590,200
18 Apr 20249.689.829.459.489.48421,200
17 Apr 202410.0910.309.709.809.80426,200
16 Apr 202410.0010.289.8810.0310.03613,300
15 Apr 20249.9510.319.6810.0210.02597,500
12 Apr 202410.5411.209.9710.1410.14949,500
11 Apr 202411.8112.0910.2810.4710.471,047,600
10 Apr 202411.7112.0511.2411.8011.801,443,200
09 Apr 202411.1612.2710.9812.0512.051,272,900
08 Apr 202411.1011.3010.8811.1111.11701,700
05 Apr 202410.7011.0610.3911.0311.031,511,000
04 Apr 202410.0210.809.8610.8010.80947,600
03 Apr 20249.7710.009.579.869.86451,600
02 Apr 202410.3810.449.559.809.80767,600
01 Apr 202410.6211.1110.4910.6010.60731,100
28 Mar 202411.1411.2210.4210.6210.62886,400
27 Mar 202410.3311.1410.2111.0511.05751,100
26 Mar 202410.6911.4110.4310.5010.501,093,900
25 Mar 202411.2511.3610.2110.4510.451,167,100
22 Mar 20249.1111.409.1111.0211.021,519,900
21 Mar 20249.209.869.109.169.16481,500
20 Mar 20248.619.198.539.129.12593,200
19 Mar 20248.248.818.188.628.62483,300
18 Mar 20248.538.688.128.288.28556,800
15 Mar 20247.838.517.838.498.49967,100
14 Mar 20247.958.007.557.777.77560,200
13 Mar 20248.078.357.968.008.00504,700
12 Mar 20248.508.627.878.178.17721,600
11 Mar 20249.019.158.218.268.26699,200
08 Mar 20249.179.388.578.888.88790,300
07 Mar 202410.4910.568.579.099.091,336,500
06 Mar 20249.969.969.219.739.73593,300
05 Mar 202410.0810.379.909.939.93975,000
04 Mar 202410.7910.8710.2010.2910.29586,600
01 Mar 202410.6710.9010.4710.6910.691,011,700
29 Feb 202410.8711.1610.3810.7010.70977,600
28 Feb 202410.1511.199.8110.7810.782,117,300
27 Feb 20249.9510.279.8510.1510.151,111,500
26 Feb 202410.6010.829.909.919.91629,500
23 Feb 202410.2511.439.9710.6010.601,140,300
22 Feb 202410.2210.949.8410.4710.471,108,700
21 Feb 20249.9410.479.6310.2110.211,016,200
20 Feb 20249.3010.839.3010.1710.171,844,500
16 Feb 20246.8410.936.819.299.295,227,700
15 Feb 20246.636.916.616.906.90562,500
14 Feb 20246.506.756.306.616.61665,100
13 Feb 20246.396.396.076.216.21667,400
12 Feb 20246.766.776.356.426.42653,500
09 Feb 20246.957.016.646.746.74487,100
08 Feb 20247.187.286.866.976.97789,900
07 Feb 20247.167.266.797.237.231,665,100
06 Feb 20246.667.206.617.087.08755,500
05 Feb 20246.856.856.496.686.68607,000
02 Feb 20246.586.976.426.926.92706,100
01 Feb 20246.806.846.506.666.66451,300
31 Jan 20247.117.206.686.706.70420,300
30 Jan 20247.417.416.826.836.83286,000
29 Jan 20247.117.456.817.407.40392,800
26 Jan 20247.197.326.866.946.94367,900
25 Jan 20246.687.146.457.107.10548,100
24 Jan 20247.267.426.706.706.70484,900
23 Jan 20247.838.056.997.087.081,281,000
22 Jan 20247.538.037.517.857.851,088,700
19 Jan 20247.607.687.247.497.49724,100
18 Jan 20247.587.707.407.607.60295,400
17 Jan 20247.367.627.267.557.551,237,800
16 Jan 20247.507.587.287.517.51527,600
12 Jan 20247.788.017.497.567.56282,100
11 Jan 20247.998.037.647.687.68461,100
10 Jan 20248.278.577.878.098.09850,900
09 Jan 20248.918.948.238.338.33931,200
08 Jan 20248.939.058.368.808.80823,200
05 Jan 20249.369.488.748.788.78620,000
04 Jan 20249.109.309.009.009.00365,500
03 Jan 20249.189.248.979.109.10325,500
02 Jan 20248.969.598.969.179.17252,600
29 Dec 20239.129.268.939.139.13375,800
28 Dec 20239.249.329.109.149.14216,600
27 Dec 20239.299.408.999.269.26299,000
26 Dec 20239.099.308.949.209.20311,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...