Canada markets closed

Phathom Pharmaceuticals, Inc. (PHAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.97-0.51 (-5.38%)
At close: 04:00PM EDT
8.97 0.00 (0.00%)
After hours: 04:03PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20249.489.888.918.978.97590,200
Apr 18, 20249.689.829.459.489.48421,200
Apr 17, 202410.0910.309.709.809.80426,200
Apr 16, 202410.0010.289.8810.0310.03613,300
Apr 15, 20249.9510.319.6810.0210.02597,500
Apr 12, 202410.5411.209.9710.1410.14949,500
Apr 11, 202411.8112.0910.2810.4710.471,047,600
Apr 10, 202411.7112.0511.2411.8011.801,443,200
Apr 09, 202411.1612.2710.9812.0512.051,272,900
Apr 08, 202411.1011.3010.8811.1111.11701,700
Apr 05, 202410.7011.0610.3911.0311.031,511,000
Apr 04, 202410.0210.809.8610.8010.80947,600
Apr 03, 20249.7710.009.579.869.86451,600
Apr 02, 202410.3810.449.559.809.80767,600
Apr 01, 202410.6211.1110.4910.6010.60731,100
Mar 28, 202411.1411.2210.4210.6210.62886,400
Mar 27, 202410.3311.1410.2111.0511.05751,100
Mar 26, 202410.6911.4110.4310.5010.501,093,900
Mar 25, 202411.2511.3610.2110.4510.451,167,100
Mar 22, 20249.1111.409.1111.0211.021,519,900
Mar 21, 20249.209.869.109.169.16481,500
Mar 20, 20248.619.198.539.129.12593,200
Mar 19, 20248.248.818.188.628.62483,300
Mar 18, 20248.538.688.128.288.28556,800
Mar 15, 20247.838.517.838.498.49967,100
Mar 14, 20247.958.007.557.777.77560,200
Mar 13, 20248.078.357.968.008.00504,700
Mar 12, 20248.508.627.878.178.17721,600
Mar 11, 20249.019.158.218.268.26699,200
Mar 08, 20249.179.388.578.888.88790,300
Mar 07, 202410.4910.568.579.099.091,336,500
Mar 06, 20249.969.969.219.739.73593,300
Mar 05, 202410.0810.379.909.939.93975,000
Mar 04, 202410.7910.8710.2010.2910.29586,600
Mar 01, 202410.6710.9010.4710.6910.691,011,700
Feb 29, 202410.8711.1610.3810.7010.70977,600
Feb 28, 202410.1511.199.8110.7810.782,117,300
Feb 27, 20249.9510.279.8510.1510.151,111,500
Feb 26, 202410.6010.829.909.919.91629,500
Feb 23, 202410.2511.439.9710.6010.601,140,300
Feb 22, 202410.2210.949.8410.4710.471,108,700
Feb 21, 20249.9410.479.6310.2110.211,016,200
Feb 20, 20249.3010.839.3010.1710.171,844,500
Feb 16, 20246.8410.936.819.299.295,227,700
Feb 15, 20246.636.916.616.906.90562,500
Feb 14, 20246.506.756.306.616.61665,100
Feb 13, 20246.396.396.076.216.21667,400
Feb 12, 20246.766.776.356.426.42653,500
Feb 09, 20246.957.016.646.746.74487,100
Feb 08, 20247.187.286.866.976.97789,900
Feb 07, 20247.167.266.797.237.231,665,100
Feb 06, 20246.667.206.617.087.08755,500
Feb 05, 20246.856.856.496.686.68607,000
Feb 02, 20246.586.976.426.926.92706,100
Feb 01, 20246.806.846.506.666.66451,300
Jan 31, 20247.117.206.686.706.70420,300
Jan 30, 20247.417.416.826.836.83286,000
Jan 29, 20247.117.456.817.407.40392,800
Jan 26, 20247.197.326.866.946.94367,900
Jan 25, 20246.687.146.457.107.10548,100
Jan 24, 20247.267.426.706.706.70484,900
Jan 23, 20247.838.056.997.087.081,281,000
Jan 22, 20247.538.037.517.857.851,088,700
Jan 19, 20247.607.687.247.497.49724,100
Jan 18, 20247.587.707.407.607.60295,400
Jan 17, 20247.367.627.267.557.551,237,800
Jan 16, 20247.507.587.287.517.51527,600
Jan 12, 20247.788.017.497.567.56282,100
Jan 11, 20247.998.037.647.687.68461,100
Jan 10, 20248.278.577.878.098.09850,900
Jan 09, 20248.918.948.238.338.33931,200
Jan 08, 20248.939.058.368.808.80823,200
Jan 05, 20249.369.488.748.788.78620,000
Jan 04, 20249.109.309.009.009.00365,500
Jan 03, 20249.189.248.979.109.10325,500
Jan 02, 20248.969.598.969.179.17252,600
Dec 29, 20239.129.268.939.139.13375,800
Dec 28, 20239.249.329.109.149.14216,600
Dec 27, 20239.299.408.999.269.26299,000
Dec 26, 20239.099.308.949.209.20311,600
Dec 22, 20239.099.208.949.019.01379,600
Dec 21, 20238.329.008.328.988.98412,700
Dec 20, 20238.808.958.148.218.21304,000
Dec 19, 20238.288.798.168.748.74564,700
Dec 18, 20238.728.728.088.138.13351,500
Dec 15, 20239.039.278.678.728.72708,300
Dec 14, 20238.309.328.268.938.93748,900
Dec 13, 20237.808.317.608.278.27361,700
Dec 12, 20237.948.037.767.967.96425,200
Dec 11, 20238.428.447.898.118.11300,300
Dec 08, 20238.248.788.248.438.43356,100
Dec 07, 20238.338.438.028.268.26956,000
Dec 06, 20239.019.018.388.478.47786,000
Dec 05, 20238.509.298.118.958.95878,900
Dec 04, 20237.358.697.358.438.431,026,700
Dec 01, 20236.997.326.907.307.30752,300
Nov 30, 20237.207.336.966.996.99435,400
Nov 29, 20237.247.457.067.107.10423,600
Nov 28, 20237.257.536.877.177.17457,800
Nov 27, 20237.397.527.087.227.22507,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...