Singapore markets open in 4 hours 25 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
62,942.06 -447.69 (-0.71%) CMC Crypto 200
885.54 0.00 (0.00%)
Phathom Pharmaceuticals, Inc. (PHAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 10.00 | 10.28 | 9.88 | 10.03 | 10.03 | 604,395 |
| 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 |
| 04 Mar 2024 | 10.79 | 10.87 | 10.20 | 10.29 | 10.29 | 586,600 |
| 01 Mar 2024 | 10.67 | 10.90 | 10.47 | 10.69 | 10.69 | 1,011,700 |
| 29 Feb 2024 | 10.87 | 11.16 | 10.38 | 10.70 | 10.70 | 977,600 |
| 28 Feb 2024 | 10.15 | 11.19 | 9.81 | 10.78 | 10.78 | 2,117,300 |
| 27 Feb 2024 | 9.95 | 10.27 | 9.85 | 10.15 | 10.15 | 1,111,500 |
| 26 Feb 2024 | 10.60 | 10.82 | 9.90 | 9.91 | 9.91 | 629,500 |
| 23 Feb 2024 | 10.25 | 11.43 | 9.97 | 10.60 | 10.60 | 1,140,300 |
| 22 Feb 2024 | 10.22 | 10.94 | 9.84 | 10.47 | 10.47 | 1,108,700 |
| 21 Feb 2024 | 9.94 | 10.47 | 9.63 | 10.21 | 10.21 | 1,016,200 |
| 20 Feb 2024 | 9.30 | 10.83 | 9.30 | 10.17 | 10.17 | 1,844,500 |
| 16 Feb 2024 | 6.84 | 10.93 | 6.81 | 9.29 | 9.29 | 5,227,700 |
| 15 Feb 2024 | 6.63 | 6.91 | 6.61 | 6.90 | 6.90 | 562,500 |
| 14 Feb 2024 | 6.50 | 6.75 | 6.30 | 6.61 | 6.61 | 665,100 |
| 13 Feb 2024 | 6.39 | 6.39 | 6.07 | 6.21 | 6.21 | 667,400 |
| 12 Feb 2024 | 6.76 | 6.77 | 6.35 | 6.42 | 6.42 | 653,500 |
| 09 Feb 2024 | 6.95 | 7.01 | 6.64 | 6.74 | 6.74 | 487,100 |
| 08 Feb 2024 | 7.18 | 7.28 | 6.86 | 6.97 | 6.97 | 789,900 |
| 07 Feb 2024 | 7.16 | 7.26 | 6.79 | 7.23 | 7.23 | 1,665,100 |
| 06 Feb 2024 | 6.66 | 7.20 | 6.61 | 7.08 | 7.08 | 755,500 |
| 05 Feb 2024 | 6.85 | 6.85 | 6.49 | 6.68 | 6.68 | 607,000 |
| 02 Feb 2024 | 6.58 | 6.97 | 6.42 | 6.92 | 6.92 | 706,100 |
| 01 Feb 2024 | 6.80 | 6.84 | 6.50 | 6.66 | 6.66 | 451,300 |
| 31 Jan 2024 | 7.11 | 7.20 | 6.68 | 6.70 | 6.70 | 420,300 |
| 30 Jan 2024 | 7.41 | 7.41 | 6.82 | 6.83 | 6.83 | 286,000 |
| 29 Jan 2024 | 7.11 | 7.45 | 6.81 | 7.40 | 7.40 | 392,800 |
| 26 Jan 2024 | 7.19 | 7.32 | 6.86 | 6.94 | 6.94 | 367,900 |
| 25 Jan 2024 | 6.68 | 7.14 | 6.45 | 7.10 | 7.10 | 548,100 |
| 24 Jan 2024 | 7.26 | 7.42 | 6.70 | 6.70 | 6.70 | 484,900 |
| 23 Jan 2024 | 7.83 | 8.05 | 6.99 | 7.08 | 7.08 | 1,281,000 |
| 22 Jan 2024 | 7.53 | 8.03 | 7.51 | 7.85 | 7.85 | 1,088,700 |
| 19 Jan 2024 | 7.60 | 7.68 | 7.24 | 7.49 | 7.49 | 724,100 |
| 18 Jan 2024 | 7.58 | 7.70 | 7.40 | 7.60 | 7.60 | 295,400 |
| 17 Jan 2024 | 7.36 | 7.62 | 7.26 | 7.55 | 7.55 | 1,237,800 |
| 16 Jan 2024 | 7.50 | 7.58 | 7.28 | 7.51 | 7.51 | 527,600 |
| 12 Jan 2024 | 7.78 | 8.01 | 7.49 | 7.56 | 7.56 | 282,100 |
| 11 Jan 2024 | 7.99 | 8.03 | 7.64 | 7.68 | 7.68 | 461,100 |
| 10 Jan 2024 | 8.27 | 8.57 | 7.87 | 8.09 | 8.09 | 850,900 |
| 09 Jan 2024 | 8.91 | 8.94 | 8.23 | 8.33 | 8.33 | 931,200 |
| 08 Jan 2024 | 8.93 | 9.05 | 8.36 | 8.80 | 8.80 | 823,200 |
| 05 Jan 2024 | 9.36 | 9.48 | 8.74 | 8.78 | 8.78 | 620,000 |
| 04 Jan 2024 | 9.10 | 9.30 | 9.00 | 9.00 | 9.00 | 365,500 |
| 03 Jan 2024 | 9.18 | 9.24 | 8.97 | 9.10 | 9.10 | 325,500 |
| 02 Jan 2024 | 8.96 | 9.59 | 8.96 | 9.17 | 9.17 | 252,600 |
| 29 Dec 2023 | 9.12 | 9.26 | 8.93 | 9.13 | 9.13 | 375,800 |
| 28 Dec 2023 | 9.24 | 9.32 | 9.10 | 9.14 | 9.14 | 216,600 |
| 27 Dec 2023 | 9.29 | 9.40 | 8.99 | 9.26 | 9.26 | 299,000 |
| 26 Dec 2023 | 9.09 | 9.30 | 8.94 | 9.20 | 9.20 | 311,600 |
| 22 Dec 2023 | 9.09 | 9.20 | 8.94 | 9.01 | 9.01 | 379,600 |
| 21 Dec 2023 | 8.32 | 9.00 | 8.32 | 8.98 | 8.98 | 412,700 |
| 20 Dec 2023 | 8.80 | 8.95 | 8.14 | 8.21 | 8.21 | 304,000 |
| 19 Dec 2023 | 8.28 | 8.79 | 8.16 | 8.74 | 8.74 | 564,700 |
| 18 Dec 2023 | 8.72 | 8.72 | 8.08 | 8.13 | 8.13 | 351,500 |
| 15 Dec 2023 | 9.03 | 9.27 | 8.67 | 8.72 | 8.72 | 708,300 |
| 14 Dec 2023 | 8.30 | 9.32 | 8.26 | 8.93 | 8.93 | 748,900 |
| 13 Dec 2023 | 7.80 | 8.31 | 7.60 | 8.27 | 8.27 | 361,700 |
| 12 Dec 2023 | 7.94 | 8.03 | 7.76 | 7.96 | 7.96 | 425,200 |
| 11 Dec 2023 | 8.42 | 8.44 | 7.89 | 8.11 | 8.11 | 300,300 |
| 08 Dec 2023 | 8.24 | 8.78 | 8.24 | 8.43 | 8.43 | 356,100 |
| 07 Dec 2023 | 8.33 | 8.43 | 8.02 | 8.26 | 8.26 | 956,000 |
| 06 Dec 2023 | 9.01 | 9.01 | 8.38 | 8.47 | 8.47 | 786,000 |
| 05 Dec 2023 | 8.50 | 9.29 | 8.11 | 8.95 | 8.95 | 878,900 |
| 04 Dec 2023 | 7.35 | 8.69 | 7.35 | 8.43 | 8.43 | 1,026,700 |
| 01 Dec 2023 | 6.99 | 7.32 | 6.90 | 7.30 | 7.30 | 752,300 |
| 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 |
| *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.