Yahoo

Mail

Singapore markets close in 3 minutes

Straits Times Index
3,089.73
+16.74(+0.54%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,498.18
+44.43(+0.60%)
Bitcoin USD
38,324.44
+663.56(+1.76%)
CMC Crypto 200
794.63
+10.99(+1.40%)

Phathom Pharmaceuticals, Inc. (PHAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

6.99

-0.11

(-1.55%)

At close: 04:00PM EST

7.00

+0.01

(+0.14%)

After hours:

07:56PM EST

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	7.20	7.33	6.96	6.99	6.99	435,400
29 Nov 2023	7.24	7.45	7.06	7.10	7.10	423,600
28 Nov 2023	7.25	7.53	6.87	7.17	7.17	457,800
27 Nov 2023	7.39	7.52	7.08	7.22	7.22	507,600
24 Nov 2023	7.06	7.50	6.99	7.40	7.40	297,400
22 Nov 2023	7.24	7.44	6.95	6.99	6.99	359,100
21 Nov 2023	7.40	7.52	7.12	7.21	7.21	408,800
20 Nov 2023	7.24	7.63	7.24	7.41	7.41	567,500
17 Nov 2023	7.28	7.60	7.26	7.50	7.50	460,500
16 Nov 2023	7.34	7.54	7.17	7.33	7.33	624,400
15 Nov 2023	7.14	7.64	7.09	7.34	7.34	715,600
14 Nov 2023	7.41	7.65	7.02	7.10	7.10	783,000
13 Nov 2023	7.45	7.75	7.11	7.15	7.15	619,600
10 Nov 2023	7.88	7.88	6.83	7.51	7.51	676,000
09 Nov 2023	8.38	9.04	7.82	7.86	7.86	674,900
08 Nov 2023	8.12	8.15	7.67	7.82	7.82	329,500
07 Nov 2023	7.97	8.34	7.69	8.12	8.12	565,100
06 Nov 2023	8.35	8.79	7.77	7.95	7.95	789,400
03 Nov 2023	8.08	9.13	8.08	8.73	8.73	984,100
02 Nov 2023	9.93	10.25	7.76	7.98	7.98	2,504,000
01 Nov 2023	9.30	9.69	9.09	9.61	9.61	349,700
31 Oct 2023	9.02	9.38	8.48	9.30	9.30	518,000
30 Oct 2023	8.75	9.27	8.75	8.98	8.98	459,000
27 Oct 2023	8.53	8.74	8.22	8.66	8.66	369,200
26 Oct 2023	9.03	9.03	8.47	8.52	8.52	320,900
25 Oct 2023	9.20	9.32	8.92	9.00	9.00	248,800
24 Oct 2023	9.48	9.59	9.10	9.13	9.13	390,700
23 Oct 2023	9.37	9.60	9.02	9.37	9.37	282,200
20 Oct 2023	9.15	9.58	8.99	9.26	9.26	239,000
19 Oct 2023	8.81	9.21	8.67	9.13	9.13	338,300
18 Oct 2023	9.09	9.18	8.66	8.81	8.81	382,100
17 Oct 2023	9.95	10.09	9.12	9.17	9.17	419,700
16 Oct 2023	10.19	10.39	9.85	9.89	9.89	214,200
13 Oct 2023	9.65	10.18	9.58	10.09	10.09	274,100
12 Oct 2023	10.29	10.34	9.49	9.66	9.66	308,300
11 Oct 2023	10.70	10.79	10.15	10.20	10.20	262,400
10 Oct 2023	10.66	10.85	10.62	10.71	10.71	189,400
09 Oct 2023	10.30	10.62	10.11	10.57	10.57	253,400
06 Oct 2023	10.41	10.69	10.19	10.47	10.47	345,500
05 Oct 2023	10.07	10.58	10.06	10.50	10.50	216,900
04 Oct 2023	10.08	10.21	9.78	10.04	10.04	242,600
03 Oct 2023	10.11	10.14	9.79	10.09	10.09	370,400
02 Oct 2023	10.36	10.36	9.83	10.15	10.15	469,800
29 Sept 2023	10.39	10.67	10.27	10.37	10.37	246,300
28 Sept 2023	10.25	10.54	10.01	10.29	10.29	318,700
27 Sept 2023	10.28	10.52	10.12	10.31	10.31	194,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,089.73+16.74(+0.54%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,498.18+44.43(+0.60%)

Bitcoin USD38,324.44+663.56(+1.76%)

CMC Crypto 200794.63+10.99(+1.40%)

Phathom Pharmaceuticals, Inc. (PHAT)

Straits Times Index
3,089.73
+16.74(+0.54%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,498.18
+44.43(+0.60%)

Bitcoin USD
38,324.44
+663.56(+1.76%)

CMC Crypto 200
794.63
+10.99(+1.40%)