Singapore markets closed

Phathom Pharmaceuticals, Inc. (PHAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.40-0.41 (-5.25%)
At close: 04:00PM EDT
7.03 -0.37 (-5.00%)
After hours: 05:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 20227.747.827.017.407.40536,300
24 May 20228.218.237.677.817.81201,400
23 May 20228.888.918.158.418.41259,600
20 May 20228.609.228.468.678.67246,300
19 May 20229.009.098.458.518.51345,900
18 May 20229.679.888.618.958.95348,900
17 May 20228.6910.258.699.959.95832,800
16 May 20228.028.587.948.198.19471,300
13 May 20226.948.516.947.997.99570,700
12 May 20228.378.556.746.926.92835,200
11 May 20228.308.767.698.378.37945,000
10 May 20229.009.357.518.218.21876,900
09 May 202211.1811.378.888.938.93537,400
06 May 202212.5713.2611.4311.5111.51353,800
05 May 202213.6413.9912.7113.0713.07289,400
04 May 202214.1414.1413.1113.6513.65581,800
03 May 202213.9514.8413.6814.6314.63310,500
02 May 202213.1313.9813.0013.9613.96180,100
29 Apr 202213.2513.9212.6812.9412.94136,200
28 Apr 202212.8713.3812.3913.3013.3085,900
27 Apr 202212.9413.2412.7312.7812.7897,300
26 Apr 202213.4213.5212.7412.9112.91113,900
25 Apr 202213.4314.2013.4313.6113.6192,500
22 Apr 202213.8214.0513.2913.6013.6097,100
21 Apr 202214.4914.8413.3713.9113.91111,300
20 Apr 202214.4814.6713.8314.2814.2887,700
19 Apr 202214.4514.9014.0914.4014.4066,100
18 Apr 202214.8515.0114.1214.5314.5392,200
14 Apr 202214.9715.1114.2414.7414.74107,900
13 Apr 202214.3914.8414.0514.8314.8378,700
12 Apr 202215.3215.3214.0214.3414.34120,100
11 Apr 202215.0015.3915.0015.0415.04202,100
08 Apr 202215.4415.5315.0015.0815.0873,300
07 Apr 202215.4715.6314.9815.4315.43175,900
06 Apr 202215.0216.0715.0015.5015.50259,700
05 Apr 202215.0015.3614.9415.0815.0861,000
04 Apr 202214.4415.1714.4414.9914.99206,800
01 Apr 202213.5814.3513.4714.2414.2484,500
31 Mar 202213.6614.0613.5113.6113.61131,700
30 Mar 202214.1914.7313.6213.6913.6969,000
29 Mar 202213.3714.2213.1914.1014.1061,900
28 Mar 202213.1613.3512.5913.2913.2998,700
25 Mar 202213.5014.1812.9813.2413.2487,400
24 Mar 202214.0514.5213.2613.6013.6057,100
23 Mar 202214.4914.6913.9113.9313.9371,200
22 Mar 202213.4115.0513.1914.6714.67104,500
21 Mar 202213.2013.3812.9313.3613.36158,600
18 Mar 202212.5413.8812.1313.1013.10295,400
17 Mar 202212.0012.8611.8312.7512.75202,000
16 Mar 202211.7812.3311.3312.0312.03150,200
15 Mar 202212.2012.2111.5111.5511.5587,500
14 Mar 202213.4913.5312.0612.2312.23169,800
11 Mar 202214.7014.7013.5013.6613.66140,900
10 Mar 202215.5015.9514.3814.7514.75139,500
09 Mar 202216.2316.5015.7615.9915.99133,800
08 Mar 202216.6216.8416.0316.1516.1576,400
07 Mar 202217.4417.4416.6016.7416.7472,600
04 Mar 202217.6317.9217.2217.3717.3749,800
03 Mar 202218.5018.7717.6717.9217.92101,800
02 Mar 202218.3719.0618.2218.5018.50101,900
01 Mar 202218.1018.3317.9418.1318.1369,400
28 Feb 202218.4118.7017.9218.1318.1399,500
25 Feb 202218.8718.9918.0318.5018.5075,200
24 Feb 202218.0018.9018.0018.6518.65149,600
23 Feb 202219.0119.0618.5018.6818.6862,900
22 Feb 202218.0519.3717.9218.8118.81131,900
18 Feb 202218.4818.6817.6517.8817.88109,200
17 Feb 202219.0419.3718.4618.5718.57134,600
16 Feb 202219.6019.7918.7919.1319.13108,900
15 Feb 202217.9819.9517.9819.7019.70127,800
14 Feb 202218.2518.3017.5517.6417.64166,500
11 Feb 202218.4919.4517.8017.8617.86327,300
10 Feb 202217.1918.9716.8618.7818.78333,400
09 Feb 202216.7118.2016.7117.3017.30144,200
08 Feb 202216.1416.6315.9016.5616.5651,500
07 Feb 202216.4216.6916.0316.1216.1245,500
04 Feb 202216.2916.8016.0116.4216.4262,800
03 Feb 202217.0117.1916.2516.2916.29171,200
02 Feb 202217.2817.5917.0317.2417.2495,300
01 Feb 202216.8317.8316.5117.5017.50290,200
31 Jan 202216.5717.3616.3716.8016.8072,600
28 Jan 202216.2916.4014.9816.3716.37118,600
27 Jan 202216.5617.1816.0516.2016.20151,100
26 Jan 202216.0317.2015.9116.5016.50135,400
25 Jan 202215.5916.1515.3316.0816.0878,400
24 Jan 202214.9416.3114.1416.0416.04126,200
21 Jan 202215.0015.3614.7015.1515.15107,200
20 Jan 202215.2315.9414.8915.0015.0095,900
19 Jan 202214.9915.5414.8815.2115.21222,700
18 Jan 202215.1115.6514.0414.9014.90128,700
14 Jan 202214.4615.2914.1615.1615.16120,200
13 Jan 202215.3815.4514.6514.7614.7673,600
12 Jan 202216.5416.5415.0715.2215.22183,000
11 Jan 202216.3916.3915.3215.7915.79159,700
10 Jan 202216.5116.8615.3516.0416.0495,300
07 Jan 202217.2617.8116.6116.6916.6982,500
06 Jan 202218.3218.4917.3017.3617.36106,800
05 Jan 202219.6719.9418.0118.1518.15155,100
04 Jan 202219.9720.3019.1120.0620.06221,000
03 Jan 202219.6820.1219.3419.9819.9850,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...