Yahoo

Mail

Singapore markets closed

Straits Times Index
3,209.18
+29.60(+0.93%)
S&P 500
3,978.73
+37.25(+0.95%)
Dow
32,120.28
+191.66(+0.60%)
Nasdaq
11,434.74
+170.29(+1.51%)
BTC-USD
29,206.72
-581.11(-1.95%)
CMC Crypto 200
639.62
-31.38(-4.68%)

PROPERTY

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	7.74	7.82	7.01	7.40	7.40	536,300
24 May 2022	8.21	8.23	7.67	7.81	7.81	201,400
23 May 2022	8.88	8.91	8.15	8.41	8.41	259,600
20 May 2022	8.60	9.22	8.46	8.67	8.67	246,300
19 May 2022	9.00	9.09	8.45	8.51	8.51	345,900
18 May 2022	9.67	9.88	8.61	8.95	8.95	348,900
17 May 2022	8.69	10.25	8.69	9.95	9.95	832,800
16 May 2022	8.02	8.58	7.94	8.19	8.19	471,300
13 May 2022	6.94	8.51	6.94	7.99	7.99	570,700
12 May 2022	8.37	8.55	6.74	6.92	6.92	835,200
11 May 2022	8.30	8.76	7.69	8.37	8.37	945,000
10 May 2022	9.00	9.35	7.51	8.21	8.21	876,900
09 May 2022	11.18	11.37	8.88	8.93	8.93	537,400
06 May 2022	12.57	13.26	11.43	11.51	11.51	353,800
05 May 2022	13.64	13.99	12.71	13.07	13.07	289,400
04 May 2022	14.14	14.14	13.11	13.65	13.65	581,800
03 May 2022	13.95	14.84	13.68	14.63	14.63	310,500
02 May 2022	13.13	13.98	13.00	13.96	13.96	180,100
29 Apr 2022	13.25	13.92	12.68	12.94	12.94	136,200
28 Apr 2022	12.87	13.38	12.39	13.30	13.30	85,900
27 Apr 2022	12.94	13.24	12.73	12.78	12.78	97,300
26 Apr 2022	13.42	13.52	12.74	12.91	12.91	113,900
25 Apr 2022	13.43	14.20	13.43	13.61	13.61	92,500
22 Apr 2022	13.82	14.05	13.29	13.60	13.60	97,100
21 Apr 2022	14.49	14.84	13.37	13.91	13.91	111,300
20 Apr 2022	14.48	14.67	13.83	14.28	14.28	87,700
19 Apr 2022	14.45	14.90	14.09	14.40	14.40	66,100
18 Apr 2022	14.85	15.01	14.12	14.53	14.53	92,200
14 Apr 2022	14.97	15.11	14.24	14.74	14.74	107,900
13 Apr 2022	14.39	14.84	14.05	14.83	14.83	78,700
12 Apr 2022	15.32	15.32	14.02	14.34	14.34	120,100
11 Apr 2022	15.00	15.39	15.00	15.04	15.04	202,100
08 Apr 2022	15.44	15.53	15.00	15.08	15.08	73,300
07 Apr 2022	15.47	15.63	14.98	15.43	15.43	175,900
06 Apr 2022	15.02	16.07	15.00	15.50	15.50	259,700
05 Apr 2022	15.00	15.36	14.94	15.08	15.08	61,000
04 Apr 2022	14.44	15.17	14.44	14.99	14.99	206,800
01 Apr 2022	13.58	14.35	13.47	14.24	14.24	84,500
31 Mar 2022	13.66	14.06	13.51	13.61	13.61	131,700
30 Mar 2022	14.19	14.73	13.62	13.69	13.69	69,000
29 Mar 2022	13.37	14.22	13.19	14.10	14.10	61,900
28 Mar 2022	13.16	13.35	12.59	13.29	13.29	98,700
25 Mar 2022	13.50	14.18	12.98	13.24	13.24	87,400
24 Mar 2022	14.05	14.52	13.26	13.60	13.60	57,100
23 Mar 2022	14.49	14.69	13.91	13.93	13.93	71,200
22 Mar 2022	13.41	15.05	13.19	14.67	14.67	104,500
21 Mar 2022	13.20	13.38	12.93	13.36	13.36	158,600
18 Mar 2022	12.54	13.88	12.13	13.10	13.10	295,400
17 Mar 2022	12.00	12.86	11.83	12.75	12.75	202,000
16 Mar 2022	11.78	12.33	11.33	12.03	12.03	150,200
15 Mar 2022	12.20	12.21	11.51	11.55	11.55	87,500
14 Mar 2022	13.49	13.53	12.06	12.23	12.23	169,800
11 Mar 2022	14.70	14.70	13.50	13.66	13.66	140,900
10 Mar 2022	15.50	15.95	14.38	14.75	14.75	139,500
09 Mar 2022	16.23	16.50	15.76	15.99	15.99	133,800
08 Mar 2022	16.62	16.84	16.03	16.15	16.15	76,400
07 Mar 2022	17.44	17.44	16.60	16.74	16.74	72,600
04 Mar 2022	17.63	17.92	17.22	17.37	17.37	49,800
03 Mar 2022	18.50	18.77	17.67	17.92	17.92	101,800
02 Mar 2022	18.37	19.06	18.22	18.50	18.50	101,900
01 Mar 2022	18.10	18.33	17.94	18.13	18.13	69,400
28 Feb 2022	18.41	18.70	17.92	18.13	18.13	99,500
25 Feb 2022	18.87	18.99	18.03	18.50	18.50	75,200
24 Feb 2022	18.00	18.90	18.00	18.65	18.65	149,600
23 Feb 2022	19.01	19.06	18.50	18.68	18.68	62,900
22 Feb 2022	18.05	19.37	17.92	18.81	18.81	131,900
18 Feb 2022	18.48	18.68	17.65	17.88	17.88	109,200
17 Feb 2022	19.04	19.37	18.46	18.57	18.57	134,600
16 Feb 2022	19.60	19.79	18.79	19.13	19.13	108,900
15 Feb 2022	17.98	19.95	17.98	19.70	19.70	127,800
14 Feb 2022	18.25	18.30	17.55	17.64	17.64	166,500
11 Feb 2022	18.49	19.45	17.80	17.86	17.86	327,300
10 Feb 2022	17.19	18.97	16.86	18.78	18.78	333,400
09 Feb 2022	16.71	18.20	16.71	17.30	17.30	144,200
08 Feb 2022	16.14	16.63	15.90	16.56	16.56	51,500
07 Feb 2022	16.42	16.69	16.03	16.12	16.12	45,500
04 Feb 2022	16.29	16.80	16.01	16.42	16.42	62,800
03 Feb 2022	17.01	17.19	16.25	16.29	16.29	171,200
02 Feb 2022	17.28	17.59	17.03	17.24	17.24	95,300
01 Feb 2022	16.83	17.83	16.51	17.50	17.50	290,200
31 Jan 2022	16.57	17.36	16.37	16.80	16.80	72,600
28 Jan 2022	16.29	16.40	14.98	16.37	16.37	118,600
27 Jan 2022	16.56	17.18	16.05	16.20	16.20	151,100
26 Jan 2022	16.03	17.20	15.91	16.50	16.50	135,400
25 Jan 2022	15.59	16.15	15.33	16.08	16.08	78,400
24 Jan 2022	14.94	16.31	14.14	16.04	16.04	126,200
21 Jan 2022	15.00	15.36	14.70	15.15	15.15	107,200
20 Jan 2022	15.23	15.94	14.89	15.00	15.00	95,900
19 Jan 2022	14.99	15.54	14.88	15.21	15.21	222,700
18 Jan 2022	15.11	15.65	14.04	14.90	14.90	128,700
14 Jan 2022	14.46	15.29	14.16	15.16	15.16	120,200
13 Jan 2022	15.38	15.45	14.65	14.76	14.76	73,600
12 Jan 2022	16.54	16.54	15.07	15.22	15.22	183,000
11 Jan 2022	16.39	16.39	15.32	15.79	15.79	159,700
10 Jan 2022	16.51	16.86	15.35	16.04	16.04	95,300
07 Jan 2022	17.26	17.81	16.61	16.69	16.69	82,500
06 Jan 2022	18.32	18.49	17.30	17.36	17.36	106,800
05 Jan 2022	19.67	19.94	18.01	18.15	18.15	155,100
04 Jan 2022	19.97	20.30	19.11	20.06	20.06	221,000
03 Jan 2022	19.68	20.12	19.34	19.98	19.98	50,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,209.18+29.60(+0.93%)

S&P 5003,978.73+37.25(+0.95%)

Dow32,120.28+191.66(+0.60%)

Nasdaq11,434.74+170.29(+1.51%)

BTC-USD29,206.72-581.11(-1.95%)

CMC Crypto 200639.62-31.38(-4.68%)

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Phathom Pharmaceuticals, Inc. (PHAT)

Straits Times Index
3,209.18
+29.60(+0.93%)

S&P 500
3,978.73
+37.25(+0.95%)

Dow
32,120.28
+191.66(+0.60%)

Nasdaq
11,434.74
+170.29(+1.51%)

BTC-USD
29,206.72
-581.11(-1.95%)

CMC Crypto 200
639.62
-31.38(-4.68%)