Mail

PHAT - Phathom Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
03 May 2023	11.06	11.88	11.01	11.62	11.62	304,700
02 May 2023	11.12	11.39	10.61	11.01	11.01	210,100
01 May 2023	10.73	11.47	10.55	11.10	11.10	328,200
28 Apr 2023	10.23	10.74	10.05	10.70	10.70	146,900
27 Apr 2023	10.29	10.53	10.19	10.22	10.22	116,200
26 Apr 2023	10.21	10.39	9.91	10.21	10.21	228,600
25 Apr 2023	10.40	10.66	10.16	10.20	10.20	164,000
24 Apr 2023	10.59	10.74	10.15	10.41	10.41	194,700
21 Apr 2023	10.35	10.68	10.20	10.58	10.58	223,100
20 Apr 2023	10.56	10.66	10.19	10.34	10.34	269,700
19 Apr 2023	9.78	10.98	9.56	10.72	10.72	333,100
18 Apr 2023	10.48	10.48	9.92	9.94	9.94	225,900
17 Apr 2023	10.00	10.55	9.88	10.42	10.42	449,800
14 Apr 2023	10.48	10.57	9.64	9.98	9.98	477,900
13 Apr 2023	8.85	10.67	8.77	10.60	10.60	906,400
12 Apr 2023	8.49	8.95	8.36	8.75	8.75	474,600
11 Apr 2023	8.20	8.50	8.15	8.23	8.23	352,100
10 Apr 2023	7.74	8.13	7.40	8.06	8.06	590,300
06 Apr 2023	7.27	7.91	7.04	7.70	7.70	673,900
05 Apr 2023	8.00	8.20	7.25	7.28	7.28	596,900
04 Apr 2023	8.45	8.54	7.67	8.05	8.05	1,779,400
03 Apr 2023	7.03	7.70	7.00	7.42	7.42	398,900
31 Mar 2023	6.85	7.16	6.78	7.14	7.14	350,000
30 Mar 2023	7.36	7.36	6.41	6.80	6.80	396,900
29 Mar 2023	6.94	7.48	6.77	7.31	7.31	504,900
28 Mar 2023	6.67	7.08	6.67	6.85	6.85	291,400
27 Mar 2023	6.25	6.71	6.13	6.68	6.68	194,400
24 Mar 2023	6.21	6.22	5.84	6.19	6.19	379,900
23 Mar 2023	6.45	6.50	6.20	6.28	6.28	197,000
22 Mar 2023	6.44	6.70	6.29	6.40	6.40	278,000
21 Mar 2023	6.50	6.63	6.36	6.46	6.46	219,300
20 Mar 2023	6.56	6.70	6.42	6.43	6.43	207,200
17 Mar 2023	6.68	6.86	6.44	6.60	6.60	296,300
16 Mar 2023	6.90	6.97	6.50	6.82	6.82	312,300
15 Mar 2023	6.99	7.28	6.43	7.00	7.00	1,142,600
14 Mar 2023	7.26	7.63	7.04	7.12	7.12	333,400
13 Mar 2023	7.60	7.85	7.12	7.15	7.15	374,400
10 Mar 2023	7.89	7.92	7.01	7.27	7.27	660,100
09 Mar 2023	8.07	8.09	7.69	7.87	7.87	236,500
08 Mar 2023	8.21	8.25	7.86	8.04	8.04	186,800
07 Mar 2023	8.68	8.77	8.00	8.19	8.19	190,700
06 Mar 2023	8.89	8.89	8.40	8.67	8.67	110,100
03 Mar 2023	8.18	8.81	8.10	8.73	8.73	167,000
02 Mar 2023	8.53	8.98	8.17	8.17	8.17	273,600
01 Mar 2023	8.43	9.10	8.43	9.01	9.01	166,300
28 Feb 2023	9.63	9.66	8.52	8.56	8.56	346,600
27 Feb 2023	9.79	10.13	9.45	9.70	9.70	1,857,200
24 Feb 2023	9.89	9.89	9.36	9.54	9.54	146,100
23 Feb 2023	9.82	10.12	9.65	9.95	9.95	174,100
22 Feb 2023	9.51	9.80	9.41	9.78	9.78	130,100
21 Feb 2023	9.64	9.74	9.17	9.46	9.46	178,500
17 Feb 2023	9.27	10.12	9.17	9.71	9.71	238,700
16 Feb 2023	9.11	9.57	8.75	9.22	9.22	178,900
15 Feb 2023	8.56	9.96	8.50	9.31	9.31	659,800
14 Feb 2023	7.85	8.52	7.72	8.44	8.44	659,100
13 Feb 2023	8.21	8.40	7.43	7.95	7.95	1,144,800
10 Feb 2023	8.80	8.80	7.96	8.13	8.13	1,904,300
09 Feb 2023	11.71	11.84	11.49	11.56	11.56	252,000
08 Feb 2023	12.07	12.10	11.32	11.63	11.63	124,200
07 Feb 2023	12.01	12.30	11.71	11.99	11.99	216,600
06 Feb 2023	12.00	12.02	11.65	11.99	11.99	213,500
03 Feb 2023	11.73	12.02	11.61	11.97	11.97	225,100
02 Feb 2023	11.90	12.09	11.78	12.00	12.00	252,400
01 Feb 2023	11.97	11.97	11.55	11.72	11.72	202,600
31 Jan 2023	12.00	12.23	11.89	11.93	11.93	305,500
30 Jan 2023	12.20	12.54	11.87	11.99	11.99	404,800
27 Jan 2023	11.58	13.44	11.36	12.36	12.36	521,200
26 Jan 2023	10.76	12.10	10.60	11.58	11.58	470,000
25 Jan 2023	9.45	10.83	9.29	10.63	10.63	376,800
24 Jan 2023	8.70	9.77	8.56	9.60	9.60	285,600
23 Jan 2023	8.55	8.94	8.10	8.74	8.74	278,800
20 Jan 2023	8.54	8.69	8.17	8.61	8.61	209,600
19 Jan 2023	8.49	8.52	8.20	8.35	8.35	177,100
18 Jan 2023	8.80	9.41	8.36	8.49	8.49	341,000
17 Jan 2023	8.23	9.00	7.91	8.79	8.79	406,300
13 Jan 2023	7.45	8.29	7.43	8.27	8.27	357,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...