Phathom Pharmaceuticals, Inc. - Common Stock (PHAT)

5.7400
-0.4800 (-7.72%)
NASDAQ · Last Trade: Oct 31st, 6:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Phathom Pharmaceuticals, Inc. - Common Stock (PHAT)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20266.326.325.595.741,620,5815.74
10/29/20267.007.005.716.223,843,4506.22
10/28/20265.946.435.856.282,081,8376.28
10/27/20265.916.185.815.992,104,0025.99
10/26/20265.706.065.705.942,113,8385.94
10/23/20266.726.765.015.744,868,2275.74
10/22/20267.047.226.967.01811,7137.01
10/21/20267.317.487.017.03784,1737.03
10/20/20267.047.406.967.31724,3247.31
10/19/20266.887.056.787.011,017,1087.01
10/16/20267.517.576.906.921,254,2916.92
10/15/20267.547.697.417.501,210,1957.50
10/14/20266.977.726.927.401,721,0687.40
10/13/20267.147.166.867.001,947,1587.00
10/12/20267.257.297.037.131,013,6917.13
10/09/20267.137.307.017.25928,3457.25
10/08/20266.797.186.687.131,334,3827.13
10/07/20266.877.036.606.811,630,6666.81
10/06/20266.756.806.526.782,087,8046.78
10/05/20266.957.006.646.701,104,6826.70
10/02/20267.207.236.826.921,683,8126.92
10/01/20267.477.477.087.081,059,7487.08
9/30/20267.407.507.197.30809,1497.30
9/29/20267.347.457.187.36657,2617.36
9/28/20267.307.417.157.351,690,9077.35
9/25/20267.107.387.097.301,442,5007.30
9/24/20266.987.196.917.081,424,4537.08
9/23/20267.827.836.986.991,045,1406.99
9/22/20267.587.847.407.761,953,4977.76
9/21/20267.547.627.317.45898,8817.45
9/18/20267.637.767.467.481,788,5807.48
9/17/20267.818.007.597.751,499,4807.75
9/16/20268.008.247.667.692,072,5037.69
9/15/20268.638.658.108.161,641,9148.16
9/14/20268.458.838.358.681,315,7988.68
9/11/20268.408.528.078.361,389,0818.36
9/10/20268.508.548.298.371,092,3048.37
9/09/20269.329.328.648.671,109,3948.67
9/08/20269.429.659.229.431,032,6669.43
9/04/20268.999.558.899.501,236,6929.50
9/03/20269.309.318.989.05663,0559.05
9/02/20269.459.739.059.26932,6449.26
9/01/20269.559.689.159.39885,4929.39
8/31/20269.179.709.049.571,211,7339.57
8/28/20268.899.308.789.18894,4289.18
8/27/20268.778.998.548.941,047,0938.94
8/26/20268.788.878.578.77800,6218.77
8/25/20268.758.948.648.80748,6068.80
8/24/20268.888.928.518.66992,8048.66
8/21/20268.638.908.598.87979,4108.87
8/20/20269.259.308.408.601,405,6068.60
8/19/20269.429.709.319.32781,9539.32
8/18/20269.339.749.189.25976,4629.25
8/17/20269.479.579.219.281,136,4079.28
8/14/20269.139.599.079.58969,0809.58
8/13/20269.259.398.979.181,205,7059.18
8/12/20268.519.198.479.172,084,1209.17
8/11/20268.618.828.468.511,787,2618.51
8/10/20268.448.898.408.572,144,4158.57
8/07/20268.488.618.308.552,311,2968.55
8/06/20268.388.628.298.391,471,3088.39
8/05/20268.498.768.218.231,652,4728.23
8/04/20269.009.038.328.452,189,7618.45
8/03/20268.759.238.458.981,532,6028.98