Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,934.88 +2,223.90 (+3.38%) CMC Crypto 200
1,375.11 +44.51 (+3.38%)
Phathom Pharmaceuticals, Inc. (PHAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 11.49 | 11.83 | 11.10 | 11.74 | 11.74 | 855,753 |
| 25 Jul 2024 | 11.77 | 11.80 | 11.11 | 11.28 | 11.28 | 531,700 |
| 24 Jul 2024 | 12.00 | 12.20 | 11.45 | 11.46 | 11.46 | 712,800 |
| 23 Jul 2024 | 11.91 | 12.44 | 11.61 | 12.13 | 12.13 | 1,083,500 |
| 22 Jul 2024 | 10.99 | 12.13 | 10.80 | 11.88 | 11.88 | 809,100 |
| 19 Jul 2024 | 11.29 | 12.06 | 10.76 | 10.94 | 10.94 | 1,105,600 |
| 18 Jul 2024 | 11.90 | 12.18 | 10.80 | 11.18 | 11.18 | 2,482,000 |
| 17 Jul 2024 | 12.23 | 12.53 | 11.77 | 12.11 | 12.11 | 1,410,600 |
| 16 Jul 2024 | 12.98 | 12.99 | 12.01 | 12.22 | 12.22 | 924,500 |
| 15 Jul 2024 | 11.65 | 12.69 | 11.50 | 12.67 | 12.67 | 1,162,200 |
| 12 Jul 2024 | 11.50 | 11.82 | 11.37 | 11.65 | 11.65 | 822,700 |
| 11 Jul 2024 | 10.65 | 11.70 | 10.62 | 11.32 | 11.32 | 938,300 |
| 10 Jul 2024 | 10.52 | 10.88 | 10.43 | 10.45 | 10.45 | 641,200 |
| 09 Jul 2024 | 10.45 | 10.89 | 10.20 | 10.51 | 10.51 | 718,000 |
| 08 Jul 2024 | 10.34 | 10.94 | 10.34 | 10.43 | 10.43 | 877,600 |
| 05 Jul 2024 | 10.22 | 10.55 | 10.09 | 10.30 | 10.30 | 243,000 |
| 03 Jul 2024 | 10.25 | 10.52 | 10.12 | 10.25 | 10.25 | 198,300 |
| 02 Jul 2024 | 10.81 | 10.84 | 9.82 | 10.25 | 10.25 | 602,400 |
| 01 Jul 2024 | 10.31 | 10.94 | 9.95 | 10.81 | 10.81 | 540,100 |
| 28 Jun 2024 | 10.52 | 10.59 | 10.05 | 10.30 | 10.30 | 904,300 |
| 27 Jun 2024 | 10.24 | 10.45 | 9.88 | 10.40 | 10.40 | 411,100 |
| 26 Jun 2024 | 10.24 | 10.39 | 10.01 | 10.22 | 10.22 | 406,200 |
| 25 Jun 2024 | 10.71 | 10.79 | 10.27 | 10.33 | 10.33 | 542,100 |
| 24 Jun 2024 | 10.97 | 11.12 | 10.60 | 10.83 | 10.83 | 553,800 |
| 21 Jun 2024 | 11.77 | 11.94 | 10.81 | 11.08 | 11.08 | 940,000 |
| 20 Jun 2024 | 11.74 | 12.17 | 11.26 | 11.81 | 11.81 | 648,400 |
| 18 Jun 2024 | 11.63 | 12.75 | 11.40 | 11.87 | 11.87 | 804,600 |
| 17 Jun 2024 | 11.32 | 11.84 | 11.01 | 11.70 | 11.70 | 751,800 |
| 14 Jun 2024 | 10.73 | 11.40 | 10.66 | 11.35 | 11.35 | 349,700 |
| 13 Jun 2024 | 10.84 | 11.04 | 10.51 | 10.95 | 10.95 | 225,700 |
| 12 Jun 2024 | 11.24 | 11.37 | 10.73 | 10.87 | 10.87 | 390,300 |
| 11 Jun 2024 | 10.64 | 11.05 | 10.25 | 11.03 | 11.03 | 284,400 |
| 10 Jun 2024 | 10.53 | 11.07 | 10.33 | 10.74 | 10.74 | 447,000 |
| 07 Jun 2024 | 9.60 | 10.77 | 9.60 | 10.60 | 10.60 | 513,100 |
| 06 Jun 2024 | 10.22 | 10.28 | 9.50 | 9.68 | 9.68 | 461,000 |
| 05 Jun 2024 | 10.43 | 10.69 | 10.10 | 10.31 | 10.31 | 515,800 |
| 04 Jun 2024 | 10.35 | 10.56 | 9.97 | 10.36 | 10.36 | 389,100 |
| 03 Jun 2024 | 9.58 | 10.58 | 9.50 | 10.33 | 10.33 | 575,500 |
| 31 May 2024 | 10.23 | 10.43 | 9.23 | 9.42 | 9.42 | 965,500 |
| 30 May 2024 | 10.14 | 10.59 | 10.13 | 10.19 | 10.19 | 427,700 |
| 29 May 2024 | 10.09 | 10.25 | 9.84 | 10.08 | 10.08 | 381,500 |
| 28 May 2024 | 10.81 | 10.81 | 10.07 | 10.29 | 10.29 | 373,100 |
| 24 May 2024 | 10.40 | 10.58 | 10.05 | 10.50 | 10.50 | 470,700 |
| 23 May 2024 | 10.35 | 10.63 | 10.15 | 10.30 | 10.30 | 498,500 |
| 22 May 2024 | 10.68 | 11.08 | 10.16 | 10.35 | 10.35 | 548,900 |
| 21 May 2024 | 10.79 | 11.00 | 10.48 | 10.73 | 10.73 | 291,800 |
| 20 May 2024 | 10.53 | 10.98 | 10.30 | 10.89 | 10.89 | 484,100 |
| 17 May 2024 | 10.72 | 10.77 | 10.25 | 10.54 | 10.54 | 534,000 |
| 16 May 2024 | 10.48 | 10.75 | 10.31 | 10.69 | 10.69 | 336,100 |
| 15 May 2024 | 10.43 | 10.68 | 10.10 | 10.41 | 10.41 | 334,300 |
| 14 May 2024 | 9.83 | 10.62 | 9.70 | 10.39 | 10.39 | 536,400 |
| 13 May 2024 | 9.54 | 10.00 | 9.39 | 9.67 | 9.67 | 600,600 |
| 10 May 2024 | 10.16 | 10.56 | 9.34 | 9.52 | 9.52 | 855,900 |
| 09 May 2024 | 9.70 | 11.15 | 9.68 | 10.09 | 10.09 | 1,113,600 |
| 08 May 2024 | 10.13 | 10.49 | 9.87 | 10.10 | 10.10 | 537,500 |
| 07 May 2024 | 10.84 | 11.02 | 10.15 | 10.24 | 10.24 | 533,600 |
| 06 May 2024 | 10.16 | 11.24 | 10.08 | 10.84 | 10.84 | 698,100 |
| 03 May 2024 | 10.35 | 10.37 | 9.84 | 10.04 | 10.04 | 647,400 |
| 02 May 2024 | 9.46 | 9.85 | 9.36 | 9.76 | 9.76 | 1,082,500 |
| 01 May 2024 | 9.03 | 9.55 | 8.96 | 9.26 | 9.26 | 512,300 |
| 30 Apr 2024 | 9.28 | 9.33 | 8.98 | 9.03 | 9.03 | 414,100 |
| 29 Apr 2024 | 9.23 | 9.49 | 8.95 | 9.35 | 9.35 | 431,000 |
| 26 Apr 2024 | 9.08 | 9.43 | 8.96 | 9.18 | 9.18 | 370,900 |
| 25 Apr 2024 | 9.04 | 9.36 | 8.74 | 9.10 | 9.10 | 544,900 |
| 24 Apr 2024 | 9.05 | 9.32 | 9.04 | 9.12 | 9.12 | 440,200 |
| 23 Apr 2024 | 9.01 | 9.29 | 8.91 | 9.06 | 9.06 | 582,100 |
| 22 Apr 2024 | 9.01 | 9.18 | 8.83 | 9.01 | 9.01 | 475,100 |
| 19 Apr 2024 | 9.48 | 9.88 | 8.91 | 8.97 | 8.97 | 590,200 |
| 18 Apr 2024 | 9.68 | 9.82 | 9.45 | 9.48 | 9.48 | 421,200 |
| 17 Apr 2024 | 10.09 | 10.30 | 9.70 | 9.80 | 9.80 | 426,200 |
| 16 Apr 2024 | 10.00 | 10.28 | 9.88 | 10.03 | 10.03 | 613,300 |
| 15 Apr 2024 | 9.95 | 10.31 | 9.68 | 10.02 | 10.02 | 597,500 |
| 12 Apr 2024 | 10.54 | 11.20 | 9.97 | 10.14 | 10.14 | 949,500 |
| 11 Apr 2024 | 11.81 | 12.09 | 10.28 | 10.47 | 10.47 | 1,047,600 |
| 10 Apr 2024 | 11.71 | 12.05 | 11.24 | 11.80 | 11.80 | 1,443,200 |
| 09 Apr 2024 | 11.16 | 12.27 | 10.98 | 12.05 | 12.05 | 1,272,900 |
| 08 Apr 2024 | 11.10 | 11.30 | 10.88 | 11.11 | 11.11 | 701,700 |
| 05 Apr 2024 | 10.70 | 11.06 | 10.39 | 11.03 | 11.03 | 1,511,000 |
| 04 Apr 2024 | 10.02 | 10.80 | 9.86 | 10.80 | 10.80 | 947,600 |
| 03 Apr 2024 | 9.77 | 10.00 | 9.57 | 9.86 | 9.86 | 451,600 |
| 02 Apr 2024 | 10.38 | 10.44 | 9.55 | 9.80 | 9.80 | 767,600 |
| 01 Apr 2024 | 10.62 | 11.11 | 10.49 | 10.60 | 10.60 | 731,100 |
| 28 Mar 2024 | 11.14 | 11.22 | 10.42 | 10.62 | 10.62 | 886,400 |
| 27 Mar 2024 | 10.33 | 11.14 | 10.21 | 11.05 | 11.05 | 751,100 |
| 26 Mar 2024 | 10.69 | 11.41 | 10.43 | 10.50 | 10.50 | 1,093,900 |
| 25 Mar 2024 | 11.25 | 11.36 | 10.21 | 10.45 | 10.45 | 1,167,100 |
| 22 Mar 2024 | 9.11 | 11.40 | 9.11 | 11.02 | 11.02 | 1,519,900 |
| 21 Mar 2024 | 9.20 | 9.86 | 9.10 | 9.16 | 9.16 | 481,500 |
| 20 Mar 2024 | 8.61 | 9.19 | 8.53 | 9.12 | 9.12 | 593,200 |
| 19 Mar 2024 | 8.24 | 8.81 | 8.18 | 8.62 | 8.62 | 483,300 |
| 18 Mar 2024 | 8.53 | 8.68 | 8.12 | 8.28 | 8.28 | 556,800 |
| 15 Mar 2024 | 7.83 | 8.51 | 7.83 | 8.49 | 8.49 | 967,100 |
| 14 Mar 2024 | 7.95 | 8.00 | 7.55 | 7.77 | 7.77 | 560,200 |
| 13 Mar 2024 | 8.07 | 8.35 | 7.96 | 8.00 | 8.00 | 504,700 |
| 12 Mar 2024 | 8.50 | 8.62 | 7.87 | 8.17 | 8.17 | 721,600 |
| 11 Mar 2024 | 9.01 | 9.15 | 8.21 | 8.26 | 8.26 | 699,200 |
| 08 Mar 2024 | 9.17 | 9.38 | 8.57 | 8.88 | 8.88 | 790,300 |
| 07 Mar 2024 | 10.49 | 10.56 | 8.57 | 9.09 | 9.09 | 1,336,500 |
| 06 Mar 2024 | 9.96 | 9.96 | 9.21 | 9.73 | 9.73 | 593,300 |
| 05 Mar 2024 | 10.08 | 10.37 | 9.90 | 9.93 | 9.93 | 975,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.