Singapore markets close in 3 minutes

Phathom Pharmaceuticals, Inc. (PHAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.99-0.11 (-1.55%)
At close: 04:00PM EST
7.00 +0.01 (+0.14%)
After hours: 07:56PM EST
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20237.207.336.966.996.99435,400
29 Nov 20237.247.457.067.107.10423,600
28 Nov 20237.257.536.877.177.17457,800
27 Nov 20237.397.527.087.227.22507,600
24 Nov 20237.067.506.997.407.40297,400
22 Nov 20237.247.446.956.996.99359,100
21 Nov 20237.407.527.127.217.21408,800
20 Nov 20237.247.637.247.417.41567,500
17 Nov 20237.287.607.267.507.50460,500
16 Nov 20237.347.547.177.337.33624,400
15 Nov 20237.147.647.097.347.34715,600
14 Nov 20237.417.657.027.107.10783,000
13 Nov 20237.457.757.117.157.15619,600
10 Nov 20237.887.886.837.517.51676,000
09 Nov 20238.389.047.827.867.86674,900
08 Nov 20238.128.157.677.827.82329,500
07 Nov 20237.978.347.698.128.12565,100
06 Nov 20238.358.797.777.957.95789,400
03 Nov 20238.089.138.088.738.73984,100
02 Nov 20239.9310.257.767.987.982,504,000
01 Nov 20239.309.699.099.619.61349,700
31 Oct 20239.029.388.489.309.30518,000
30 Oct 20238.759.278.758.988.98459,000
27 Oct 20238.538.748.228.668.66369,200
26 Oct 20239.039.038.478.528.52320,900
25 Oct 20239.209.328.929.009.00248,800
24 Oct 20239.489.599.109.139.13390,700
23 Oct 20239.379.609.029.379.37282,200
20 Oct 20239.159.588.999.269.26239,000
19 Oct 20238.819.218.679.139.13338,300
18 Oct 20239.099.188.668.818.81382,100
17 Oct 20239.9510.099.129.179.17419,700
16 Oct 202310.1910.399.859.899.89214,200
13 Oct 20239.6510.189.5810.0910.09274,100
12 Oct 202310.2910.349.499.669.66308,300
11 Oct 202310.7010.7910.1510.2010.20262,400
10 Oct 202310.6610.8510.6210.7110.71189,400
09 Oct 202310.3010.6210.1110.5710.57253,400
06 Oct 202310.4110.6910.1910.4710.47345,500
05 Oct 202310.0710.5810.0610.5010.50216,900
04 Oct 202310.0810.219.7810.0410.04242,600
03 Oct 202310.1110.149.7910.0910.09370,400
02 Oct 202310.3610.369.8310.1510.15469,800
29 Sept 202310.3910.6710.2710.3710.37246,300
28 Sept 202310.2510.5410.0110.2910.29318,700
27 Sept 202310.2810.5210.1210.3110.31194,600
26 Sept 202310.2910.9010.0810.2610.26264,400
25 Sept 202310.5710.7510.2710.4810.48596,600
22 Sept 202310.6410.8010.3510.6310.63251,100
21 Sept 202310.6810.9910.4210.6210.62561,800
20 Sept 202311.2511.6010.7610.8610.86642,300
19 Sept 202312.1012.1111.0411.0811.081,436,200
18 Sept 202313.0513.7011.9912.1112.11452,200
15 Sept 202313.4913.9412.8613.1013.102,140,900
14 Sept 202313.0413.6312.9113.4713.47421,700
13 Sept 202313.1813.7512.7612.9712.97375,200
12 Sept 202313.2413.8313.0513.1413.14228,300
11 Sept 202312.9213.7512.9213.3113.31339,800
08 Sept 202313.0113.1112.6512.7412.74258,300
07 Sept 202313.3913.8612.9313.0113.01326,900
06 Sept 202313.5513.7113.3213.4913.49316,800
05 Sept 202314.5214.7713.3813.6113.61373,000
01 Sept 202314.4814.7014.0214.5214.52325,700
31 Aug 202314.3214.8114.3214.3914.39265,400
30 Aug 202314.3014.6314.1614.3514.35141,100
29 Aug 202314.5614.8414.3514.3614.36145,000
28 Aug 202314.5314.7014.3514.6114.61248,500
25 Aug 202314.7615.0614.3614.4314.43157,800
24 Aug 202315.1815.3614.5914.7314.73163,900
23 Aug 202314.8915.4614.8215.1515.15330,500
22 Aug 202315.0815.2014.2714.8214.82204,100
21 Aug 202314.7915.5214.7515.0415.04546,600
18 Aug 202314.3315.1014.2714.7914.79131,100
17 Aug 202315.0315.1114.2114.5414.54396,800
16 Aug 202315.3315.5614.9715.0015.00404,100
15 Aug 202315.4015.6615.0915.4415.44133,800
14 Aug 202315.5615.5614.9715.4115.41193,800
11 Aug 202315.8517.0215.4515.5915.59385,900
10 Aug 202315.2015.9214.8015.6915.691,009,100
09 Aug 202315.5016.1415.1015.1315.13393,500
08 Aug 202314.4014.8214.3514.7214.72215,900
07 Aug 202314.6514.7014.1214.4614.46314,000
04 Aug 202314.6614.7914.4214.6514.65131,400
03 Aug 202314.2414.6714.1214.5414.54249,600
02 Aug 202315.0015.5213.8814.2514.25908,300
01 Aug 202314.8415.3514.8415.1015.10205,200
31 Jul 202314.8415.6014.8215.2115.21224,900
28 Jul 202314.2214.9014.1414.8114.81192,700
27 Jul 202314.1314.2913.8714.0714.07330,800
26 Jul 202313.7414.1313.7314.0614.06103,600
25 Jul 202313.4413.8813.4013.7913.79138,100
24 Jul 202313.9013.9712.9113.5313.53222,400
21 Jul 202314.1514.1513.7613.8813.88158,800
20 Jul 202314.0114.2013.7914.0614.06136,600
19 Jul 202314.4314.6214.0214.0314.03129,000
18 Jul 202314.2014.7314.0014.4214.42177,100
17 Jul 202314.2514.6414.1514.2514.25296,300
14 Jul 202314.3414.6513.9714.0614.06141,300
13 Jul 202315.0015.0014.0514.3214.32238,900
12 Jul 202314.7915.6014.7914.9614.96397,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...