PHAT - Phathom Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202311.6811.9011.5211.7511.75286,100
06 Jun 202311.7111.8111.5211.6411.64207,000
05 Jun 202311.5711.8211.4811.7011.70202,300
02 Jun 202311.4111.8311.4111.6611.66193,200
01 Jun 202311.7611.9211.3711.6311.63266,000
31 May 202311.5012.0511.3411.7611.76538,700
30 May 202311.7912.1111.3711.4011.40331,700
26 May 202311.7511.9811.5711.7611.76706,600
25 May 202311.8111.8511.4011.7211.72433,800
24 May 202311.8512.1311.4111.7111.712,999,200
23 May 202313.4413.8312.9613.0713.07236,800
22 May 202312.8813.6212.8713.4813.48187,700
19 May 202313.1013.3512.9213.2413.24114,800
18 May 202313.2413.4312.5412.9412.94123,000
17 May 202312.5513.4212.2713.2713.27181,200
16 May 202312.2912.6912.0512.5112.51162,300
15 May 202313.5713.6912.4812.5912.59326,300
12 May 202313.2514.2413.1513.4613.46355,400
11 May 202313.4614.4512.9513.1913.19566,500
10 May 202312.2112.7511.2412.4312.43372,200
09 May 202312.4312.5011.7711.9911.99250,300
08 May 202312.4213.2812.0812.3412.34526,800
05 May 202311.8412.5611.7012.3512.35617,500
04 May 202311.6412.0011.2711.7011.70372,500
03 May 202311.0611.8811.0111.6211.62304,700
02 May 202311.1211.3910.6111.0111.01210,100
01 May 202310.7311.4710.5511.1011.10328,200
28 Apr 202310.2310.7410.0510.7010.70146,900
27 Apr 202310.2910.5310.1910.2210.22116,200
26 Apr 202310.2110.399.9110.2110.21228,600
25 Apr 202310.4010.6610.1610.2010.20164,000
24 Apr 202310.5910.7410.1510.4110.41194,700
21 Apr 202310.3510.6810.2010.5810.58223,100
20 Apr 202310.5610.6610.1910.3410.34269,700
19 Apr 20239.7810.989.5610.7210.72333,100
18 Apr 202310.4810.489.929.949.94225,900
17 Apr 202310.0010.559.8810.4210.42449,800
14 Apr 202310.4810.579.649.989.98477,900
13 Apr 20238.8510.678.7710.6010.60906,400
12 Apr 20238.498.958.368.758.75474,600
11 Apr 20238.208.508.158.238.23352,100
10 Apr 20237.748.137.408.068.06590,300
06 Apr 20237.277.917.047.707.70673,900
05 Apr 20238.008.207.257.287.28596,900
04 Apr 20238.458.547.678.058.051,779,400
03 Apr 20237.037.707.007.427.42398,900
31 Mar 20236.857.166.787.147.14350,000
30 Mar 20237.367.366.416.806.80396,900
29 Mar 20236.947.486.777.317.31504,900
28 Mar 20236.677.086.676.856.85291,400
27 Mar 20236.256.716.136.686.68194,400
24 Mar 20236.216.225.846.196.19379,900
23 Mar 20236.456.506.206.286.28197,000
22 Mar 20236.446.706.296.406.40278,000
21 Mar 20236.506.636.366.466.46219,300
20 Mar 20236.566.706.426.436.43207,200
17 Mar 20236.686.866.446.606.60296,300
16 Mar 20236.906.976.506.826.82312,300
15 Mar 20236.997.286.437.007.001,142,600
14 Mar 20237.267.637.047.127.12333,400
13 Mar 20237.607.857.127.157.15374,400
10 Mar 20237.897.927.017.277.27660,100
09 Mar 20238.078.097.697.877.87236,500
08 Mar 20238.218.257.868.048.04186,800
07 Mar 20238.688.778.008.198.19190,700
06 Mar 20238.898.898.408.678.67110,100
03 Mar 20238.188.818.108.738.73167,000
02 Mar 20238.538.988.178.178.17273,600
01 Mar 20238.439.108.439.019.01166,300
28 Feb 20239.639.668.528.568.56346,600
27 Feb 20239.7910.139.459.709.701,857,200
24 Feb 20239.899.899.369.549.54146,100
23 Feb 20239.8210.129.659.959.95174,100
22 Feb 20239.519.809.419.789.78130,100
21 Feb 20239.649.749.179.469.46178,500
17 Feb 20239.2710.129.179.719.71238,700
16 Feb 20239.119.578.759.229.22178,900
15 Feb 20238.569.968.509.319.31659,800
14 Feb 20237.858.527.728.448.44659,100
13 Feb 20238.218.407.437.957.951,144,800
10 Feb 20238.808.807.968.138.131,904,300
09 Feb 202311.7111.8411.4911.5611.56252,000
08 Feb 202312.0712.1011.3211.6311.63124,200
07 Feb 202312.0112.3011.7111.9911.99216,600
06 Feb 202312.0012.0211.6511.9911.99213,500
03 Feb 202311.7312.0211.6111.9711.97225,100
02 Feb 202311.9012.0911.7812.0012.00252,400
01 Feb 202311.9711.9711.5511.7211.72202,600
31 Jan 202312.0012.2311.8911.9311.93305,500
30 Jan 202312.2012.5411.8711.9911.99404,800
27 Jan 202311.5813.4411.3612.3612.36521,200
26 Jan 202310.7612.1010.6011.5811.58470,000
25 Jan 20239.4510.839.2910.6310.63376,800
24 Jan 20238.709.778.569.609.60285,600
23 Jan 20238.558.948.108.748.74278,800
20 Jan 20238.548.698.178.618.61209,600
19 Jan 20238.498.528.208.358.35177,100
18 Jan 20238.809.418.368.498.49341,000
17 Jan 20238.239.007.918.798.79406,300
13 Jan 20237.458.297.438.278.27357,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...