UK Markets closed

Phathom Pharmaceuticals, Inc. (PHAT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
10.56-0.41 (-3.78%)
As of 11:42AM EDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202210.4710.9910.4710.5610.5630,063
04 Oct 20229.8711.269.8710.9710.97138,100
03 Oct 202211.1911.199.779.869.86103,800
30 Sept 202210.5812.3210.1811.0811.08190,300
29 Sept 202210.3110.7210.1110.5810.58108,200
28 Sept 20229.9410.369.8610.2910.29129,900
27 Sept 20229.9510.379.629.859.8590,100
26 Sept 20229.5010.059.509.809.80108,900
23 Sept 20229.889.889.269.599.59214,400
22 Sept 202210.6010.729.8110.0210.022,605,200
21 Sept 202210.5611.4510.3610.6110.61174,000
20 Sept 20229.9810.809.8210.4810.48354,700
19 Sept 202210.1010.289.5810.0510.05411,200
16 Sept 202210.0010.619.6010.3810.381,231,400
15 Sept 20229.1610.198.859.979.97549,100
14 Sept 20229.9210.078.759.279.27342,500
13 Sept 202210.0110.509.869.979.97197,900
12 Sept 20229.3210.569.0210.2610.26159,700
09 Sept 20228.899.328.519.289.28130,600
08 Sept 20228.128.937.898.798.79165,800
07 Sept 20228.228.327.938.178.17196,400
06 Sept 20228.619.048.068.368.36175,100
02 Sept 20228.879.088.468.608.60123,500
01 Sept 20228.418.778.288.748.74132,200
31 Aug 20228.559.018.538.548.54264,400
30 Aug 20228.489.028.198.498.49121,400
29 Aug 20228.708.918.438.508.50138,200
26 Aug 20229.229.228.608.758.75126,700
25 Aug 20229.329.399.009.219.21128,500
24 Aug 20228.899.378.769.319.31194,300
23 Aug 202210.1010.179.009.009.00286,800
22 Aug 202210.2010.599.7910.0810.08206,700
19 Aug 202211.8911.9810.2510.5410.54140,400
18 Aug 202211.4912.8111.1312.1112.11223,900
17 Aug 202211.4711.8411.3311.4811.48202,200
16 Aug 202211.5111.8511.1311.5511.55209,900
15 Aug 202210.4311.8010.0011.5511.55212,700
12 Aug 20229.1410.708.9510.6410.64333,700
11 Aug 20229.009.198.509.149.14211,600
10 Aug 20229.259.408.509.049.04216,200
09 Aug 20227.289.207.188.868.863,157,600
08 Aug 20227.257.417.067.297.29237,000
05 Aug 20226.847.286.847.257.25281,300
04 Aug 20227.127.206.927.047.04229,300
03 Aug 20226.547.026.257.007.00322,000
02 Aug 20228.358.396.256.466.46973,100
01 Aug 20229.169.488.919.079.07115,200
29 Jul 20229.699.699.089.219.21109,900
28 Jul 202210.0010.139.259.759.7595,700
27 Jul 20229.8510.119.639.989.9871,200
26 Jul 20229.759.819.209.669.66113,300
25 Jul 20229.879.989.389.849.8482,500
22 Jul 202210.2110.219.609.769.7665,800
21 Jul 202210.1810.3810.0510.1710.1764,000
20 Jul 202210.0410.549.7310.1810.18118,800
19 Jul 20229.3910.669.2010.1010.10158,600
18 Jul 20229.8610.249.139.189.1859,100
15 Jul 20229.659.799.119.639.6386,700
14 Jul 20229.419.539.319.449.4442,300
13 Jul 20229.139.908.189.689.6877,400
12 Jul 20229.679.818.899.309.30142,200
11 Jul 202210.1410.269.429.729.72109,000
08 Jul 202210.2410.539.8610.2610.26133,500
07 Jul 20229.9211.019.9210.4010.40191,200
06 Jul 20229.6410.329.649.799.79112,900
05 Jul 20228.959.948.909.619.61164,100
01 Jul 20228.419.288.079.079.07144,700
30 Jun 20228.158.597.988.448.44183,300
29 Jun 20228.318.647.928.368.36116,100
28 Jun 20229.059.168.168.208.20189,800
27 Jun 20228.649.158.399.049.04180,800
24 Jun 20228.318.688.138.598.59538,900
23 Jun 20227.698.197.538.158.15142,400
22 Jun 20227.338.387.327.737.73288,100
21 Jun 20226.547.716.427.577.57841,800
17 Jun 20226.226.716.226.276.27548,400
16 Jun 20226.326.536.096.226.22229,300
15 Jun 20226.256.626.236.556.55333,600
14 Jun 20226.486.806.106.206.20143,800
13 Jun 20226.536.806.286.436.43359,700
10 Jun 20227.037.106.756.786.78173,600
09 Jun 20227.357.527.117.177.17226,800
08 Jun 20227.227.847.227.457.45162,700
07 Jun 20226.787.356.787.257.25232,300
06 Jun 20227.307.306.706.836.83324,700
03 Jun 20227.207.527.087.167.16138,100
02 Jun 20227.147.316.927.187.18133,400
01 Jun 20227.227.347.017.197.19262,300
31 May 20227.507.507.097.177.17311,100
27 May 20227.487.627.307.447.44157,300
26 May 20227.397.617.177.417.41217,100
25 May 20227.747.827.017.407.40536,300
24 May 20228.218.237.677.817.81201,400
23 May 20228.888.918.158.418.41259,600
20 May 20228.609.228.468.678.67246,300
19 May 20229.009.098.458.518.51345,900
18 May 20229.679.888.618.958.95348,900
17 May 20228.6910.258.699.959.95832,800
16 May 20228.028.587.948.198.19471,300
13 May 20226.948.516.947.997.99570,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...