NasdaqGS - Nasdaq Real Time Price USD

Phathom Pharmaceuticals, Inc. (PHAT)

Compare
6.94
-0.01
(-0.14%)
At close: January 10 at 4:00:01 PM EST
6.94
-0.00
(-0.01%)
After hours: 7:35:24 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 6.91 7.11 6.73 6.94 6.94 995,700
Jan 8, 2025 7.12 7.19 6.82 6.95 6.95 842,800
Jan 7, 2025 7.69 7.78 7.16 7.20 7.20 842,000
Jan 6, 2025 7.74 7.91 7.55 7.61 7.61 627,100
Jan 3, 2025 7.38 7.79 7.34 7.74 7.74 816,600
Jan 2, 2025 8.18 8.34 7.33 7.33 7.33 1,014,900
Dec 31, 2024 7.99 8.33 7.85 8.12 8.12 1,009,200
Dec 30, 2024 8.16 8.29 7.80 8.00 8.00 799,200
Dec 27, 2024 8.08 8.22 7.84 8.18 8.18 848,700
Dec 26, 2024 7.51 8.31 7.39 8.10 8.10 1,119,400
Dec 24, 2024 7.59 7.72 7.21 7.50 7.50 401,700
Dec 23, 2024 7.42 7.65 7.03 7.61 7.61 950,200
Dec 20, 2024 7.71 7.83 7.39 7.45 7.45 2,476,000
Dec 19, 2024 8.00 8.14 7.80 7.82 7.82 1,225,000
Dec 18, 2024 8.34 8.60 7.78 7.99 7.99 1,031,800
Dec 17, 2024 8.08 8.47 8.02 8.37 8.37 603,600
Dec 16, 2024 8.45 8.56 8.02 8.14 8.14 1,024,100
Dec 13, 2024 7.98 8.25 7.81 7.89 7.89 1,002,300
Dec 12, 2024 8.42 8.47 7.92 7.99 7.99 1,187,400
Dec 11, 2024 8.98 9.10 7.70 8.40 8.40 1,552,400
Dec 10, 2024 9.23 9.61 8.90 8.93 8.93 806,500
Dec 9, 2024 9.10 9.79 9.08 9.29 9.29 930,400
Dec 6, 2024 8.44 9.01 8.36 9.00 9.00 877,100
Dec 5, 2024 8.95 9.10 8.47 8.50 8.50 777,600
Dec 4, 2024 8.75 9.03 8.70 8.95 8.95 480,100
Dec 3, 2024 8.68 9.18 8.60 8.84 8.84 909,200
Dec 2, 2024 8.79 8.91 8.51 8.71 8.71 1,110,600
Nov 29, 2024 8.90 9.01 8.61 8.87 8.87 423,300
Nov 27, 2024 8.96 9.11 8.78 8.97 8.97 669,600
Nov 26, 2024 9.07 9.14 8.66 8.97 8.97 955,300
Nov 25, 2024 9.45 9.57 8.76 9.09 9.09 1,336,000
Nov 22, 2024 9.02 9.98 8.95 9.34 9.34 1,224,800
Nov 21, 2024 8.67 9.62 8.61 9.45 9.45 1,098,100
Nov 20, 2024 9.38 9.59 8.55 8.73 8.73 1,353,600
Nov 19, 2024 8.78 9.48 8.64 9.37 9.37 1,835,700
Nov 18, 2024 8.78 9.10 8.49 8.89 8.89 1,214,200
Nov 15, 2024 9.13 9.30 8.54 8.78 8.78 2,157,200
Nov 14, 2024 9.70 9.77 8.98 9.09 9.09 1,481,800
Nov 13, 2024 9.63 10.10 8.91 9.75 9.75 3,403,000
Nov 12, 2024 13.12 13.32 9.24 9.52 9.52 10,386,100
Nov 11, 2024 17.07 17.63 12.95 13.10 13.10 4,554,000
Nov 8, 2024 18.95 19.05 16.79 16.86 16.86 1,260,400
Nov 7, 2024 18.78 18.80 16.52 18.50 18.50 1,358,900
Nov 6, 2024 18.98 19.05 17.94 18.00 18.00 976,300
Nov 5, 2024 18.98 19.05 17.90 18.37 18.37 652,700
Nov 4, 2024 18.00 19.50 17.80 18.94 18.94 1,174,900
Nov 1, 2024 17.39 18.62 16.87 18.27 18.27 1,093,700
Oct 31, 2024 17.41 17.42 16.77 17.15 17.15 689,600
Oct 30, 2024 17.09 17.88 16.76 17.42 17.42 323,300
Oct 29, 2024 17.51 17.75 16.94 17.28 17.28 872,900
Oct 28, 2024 16.32 17.58 16.20 17.38 17.38 1,422,200
Oct 25, 2024 16.29 16.57 15.60 16.05 16.05 1,114,900
Oct 24, 2024 16.38 16.62 15.84 16.21 16.21 1,145,600
Oct 23, 2024 16.56 16.69 15.90 16.33 16.33 1,091,800
Oct 22, 2024 15.50 16.68 15.50 16.59 16.59 1,481,900
Oct 21, 2024 16.15 16.27 15.42 15.52 15.52 1,294,800
Oct 18, 2024 16.55 17.68 16.04 16.08 16.08 1,013,000
Oct 17, 2024 16.60 16.87 16.00 16.24 16.24 441,200
Oct 16, 2024 15.85 16.92 15.85 16.47 16.47 774,200
Oct 15, 2024 15.28 15.71 14.99 15.66 15.66 695,600
Oct 14, 2024 15.13 15.78 14.45 15.28 15.28 1,189,600
Oct 11, 2024 15.63 15.64 14.31 15.09 15.09 2,079,000
Oct 10, 2024 15.66 15.86 15.39 15.71 15.71 810,000
Oct 9, 2024 16.51 16.51 15.75 15.75 15.75 613,700
Oct 8, 2024 16.26 16.79 16.24 16.48 16.48 393,200
Oct 7, 2024 17.30 17.42 15.79 16.10 16.10 685,400
Oct 4, 2024 18.24 18.48 16.84 17.25 17.25 844,800
Oct 3, 2024 16.67 18.97 16.53 18.15 18.15 1,376,600
Oct 2, 2024 16.90 17.31 16.48 16.76 16.76 1,164,300
Oct 1, 2024 18.01 18.03 16.71 16.98 16.98 1,253,400
Sep 30, 2024 17.53 18.30 17.21 18.08 18.08 1,285,200
Sep 27, 2024 17.91 18.17 17.10 17.52 17.52 961,100
Sep 26, 2024 17.71 18.37 17.57 17.82 17.82 1,059,700
Sep 25, 2024 17.14 17.82 17.12 17.65 17.65 481,900
Sep 24, 2024 17.72 18.11 17.19 17.22 17.22 792,300
Sep 23, 2024 18.47 18.47 17.55 17.76 17.76 497,000
Sep 20, 2024 18.68 19.00 17.97 18.43 18.43 1,156,100
Sep 19, 2024 19.63 19.71 18.40 18.72 18.72 1,363,200
Sep 18, 2024 18.52 19.54 18.31 19.23 19.23 1,410,400
Sep 17, 2024 19.00 19.13 18.32 18.49 18.49 1,383,100
Sep 16, 2024 18.34 19.10 17.86 18.89 18.89 3,154,900
Sep 13, 2024 19.67 19.67 18.19 18.30 18.30 1,549,400
Sep 12, 2024 18.70 19.67 18.67 19.50 19.50 1,175,800
Sep 11, 2024 17.88 18.71 17.74 18.70 18.70 548,700
Sep 10, 2024 17.58 18.06 16.76 17.91 17.91 996,500
Sep 9, 2024 17.59 17.90 17.32 17.60 17.60 798,500
Sep 6, 2024 17.78 17.99 17.41 17.72 17.72 1,106,000
Sep 5, 2024 17.25 18.58 16.95 17.95 17.95 1,255,400
Sep 4, 2024 16.23 17.06 15.90 17.00 17.00 814,100
Sep 3, 2024 16.54 16.74 15.73 16.24 16.24 800,800
Aug 30, 2024 16.30 16.95 15.79 16.52 16.52 942,600
Aug 29, 2024 16.21 17.10 15.93 16.30 16.30 804,700
Aug 28, 2024 15.72 16.89 15.52 16.21 16.21 1,295,500
Aug 27, 2024 14.15 15.84 13.73 15.72 15.72 1,195,400
Aug 26, 2024 13.94 14.07 13.50 13.94 13.94 2,020,800
Aug 23, 2024 12.99 14.13 12.90 13.84 13.84 862,500
Aug 22, 2024 12.89 13.08 12.55 12.81 12.81 520,800
Aug 21, 2024 12.89 13.36 12.49 12.98 12.98 741,000
Aug 20, 2024 12.64 12.82 12.25 12.75 12.75 517,100
Aug 19, 2024 13.05 13.63 12.45 12.89 12.89 1,583,800
Aug 16, 2024 12.92 13.09 12.25 12.45 12.45 562,100
Aug 15, 2024 12.59 13.33 12.45 13.10 13.10 497,600
Aug 14, 2024 12.19 12.50 12.11 12.44 12.44 405,300
Aug 13, 2024 12.09 12.53 11.94 12.17 12.17 510,200
Aug 12, 2024 11.89 12.48 11.65 12.03 12.03 821,600
Aug 9, 2024 11.88 11.99 11.35 11.75 11.75 913,300
Aug 8, 2024 11.50 12.11 11.11 11.75 11.75 1,252,800
Aug 7, 2024 11.22 11.25 10.48 10.81 10.81 537,600
Aug 6, 2024 11.21 11.21 10.72 10.89 10.89 403,100
Aug 5, 2024 10.68 11.28 10.46 11.06 11.06 571,200
Aug 2, 2024 10.83 11.73 10.83 11.51 11.51 808,600
Aug 1, 2024 11.90 11.92 11.32 11.43 11.43 425,300
Jul 31, 2024 11.63 11.98 11.40 11.82 11.82 580,900
Jul 30, 2024 11.53 12.06 11.22 11.55 11.55 534,700
Jul 29, 2024 11.81 11.86 11.38 11.46 11.46 382,100
Jul 26, 2024 11.49 11.83 11.10 11.74 11.74 861,300
Jul 25, 2024 11.77 11.80 11.11 11.28 11.28 531,700
Jul 24, 2024 12.00 12.20 11.45 11.46 11.46 712,800
Jul 23, 2024 11.91 12.44 11.61 12.13 12.13 1,083,500
Jul 22, 2024 10.99 12.13 10.80 11.88 11.88 809,100
Jul 19, 2024 11.29 12.06 10.76 10.94 10.94 1,105,600
Jul 18, 2024 11.90 12.18 10.80 11.18 11.18 2,482,000
Jul 17, 2024 12.23 12.53 11.77 12.11 12.11 1,410,600
Jul 16, 2024 12.98 12.99 12.01 12.22 12.22 924,500
Jul 15, 2024 11.65 12.69 11.50 12.67 12.67 1,162,200
Jul 12, 2024 11.50 11.82 11.37 11.65 11.65 822,700
Jul 11, 2024 10.65 11.70 10.62 11.32 11.32 938,300
Jul 10, 2024 10.52 10.88 10.43 10.45 10.45 641,200
Jul 9, 2024 10.45 10.89 10.20 10.51 10.51 718,000
Jul 8, 2024 10.34 10.94 10.34 10.43 10.43 877,600
Jul 5, 2024 10.22 10.55 10.09 10.30 10.30 243,000
Jul 3, 2024 10.25 10.52 10.12 10.25 10.25 198,300
Jul 2, 2024 10.81 10.84 9.82 10.25 10.25 602,400
Jul 1, 2024 10.31 10.94 9.95 10.81 10.81 540,100
Jun 28, 2024 10.52 10.59 10.05 10.30 10.30 904,300
Jun 27, 2024 10.24 10.45 9.88 10.40 10.40 411,100
Jun 26, 2024 10.24 10.39 10.01 10.22 10.22 406,200
Jun 25, 2024 10.71 10.79 10.27 10.33 10.33 542,100
Jun 24, 2024 10.97 11.12 10.60 10.83 10.83 553,800
Jun 21, 2024 11.77 11.94 10.81 11.08 11.08 940,000
Jun 20, 2024 11.74 12.17 11.26 11.81 11.81 648,400
Jun 18, 2024 11.63 12.75 11.40 11.87 11.87 804,600
Jun 17, 2024 11.32 11.84 11.01 11.70 11.70 751,800
Jun 14, 2024 10.73 11.40 10.66 11.35 11.35 349,700
Jun 13, 2024 10.84 11.04 10.51 10.95 10.95 225,700
Jun 12, 2024 11.24 11.37 10.73 10.87 10.87 390,300
Jun 11, 2024 10.64 11.05 10.25 11.03 11.03 284,400
Jun 10, 2024 10.53 11.07 10.33 10.74 10.74 447,000
Jun 7, 2024 9.60 10.77 9.60 10.60 10.60 513,100
Jun 6, 2024 10.22 10.28 9.50 9.68 9.68 461,000
Jun 5, 2024 10.43 10.69 10.10 10.31 10.31 515,800
Jun 4, 2024 10.35 10.56 9.97 10.36 10.36 389,100
Jun 3, 2024 9.58 10.58 9.50 10.33 10.33 575,500
May 31, 2024 10.23 10.43 9.23 9.42 9.42 965,500
May 30, 2024 10.14 10.59 10.13 10.19 10.19 427,700
May 29, 2024 10.09 10.25 9.84 10.08 10.08 381,500
May 28, 2024 10.81 10.81 10.07 10.29 10.29 373,100
May 24, 2024 10.40 10.58 10.05 10.50 10.50 470,700
May 23, 2024 10.35 10.63 10.15 10.30 10.30 498,500
May 22, 2024 10.68 11.08 10.16 10.35 10.35 548,900
May 21, 2024 10.79 11.00 10.48 10.73 10.73 291,800
May 20, 2024 10.53 10.98 10.30 10.89 10.89 484,100
May 17, 2024 10.72 10.77 10.25 10.54 10.54 534,000
May 16, 2024 10.48 10.75 10.31 10.69 10.69 336,100
May 15, 2024 10.43 10.68 10.10 10.41 10.41 334,300
May 14, 2024 9.83 10.62 9.70 10.39 10.39 536,400
May 13, 2024 9.54 10.00 9.39 9.67 9.67 600,600
May 10, 2024 10.16 10.56 9.34 9.52 9.52 855,900
May 9, 2024 9.70 11.15 9.68 10.09 10.09 1,113,600
May 8, 2024 10.13 10.49 9.87 10.10 10.10 537,500
May 7, 2024 10.84 11.02 10.15 10.24 10.24 533,600
May 6, 2024 10.16 11.24 10.08 10.84 10.84 698,100
May 3, 2024 10.35 10.37 9.84 10.04 10.04 647,400
May 2, 2024 9.46 9.85 9.36 9.76 9.76 1,082,500
May 1, 2024 9.03 9.55 8.96 9.26 9.26 512,300
Apr 30, 2024 9.28 9.33 8.98 9.03 9.03 414,100
Apr 29, 2024 9.23 9.49 8.95 9.35 9.35 431,000
Apr 26, 2024 9.08 9.43 8.96 9.18 9.18 370,900
Apr 25, 2024 9.04 9.36 8.74 9.10 9.10 544,900
Apr 24, 2024 9.05 9.32 9.04 9.12 9.12 440,200
Apr 23, 2024 9.01 9.29 8.91 9.06 9.06 582,100
Apr 22, 2024 9.01 9.18 8.83 9.01 9.01 475,100
Apr 19, 2024 9.48 9.88 8.91 8.97 8.97 590,200
Apr 18, 2024 9.68 9.82 9.45 9.48 9.48 421,200
Apr 17, 2024 10.09 10.30 9.70 9.80 9.80 426,200
Apr 16, 2024 10.00 10.28 9.88 10.03 10.03 613,300
Apr 15, 2024 9.95 10.31 9.68 10.02 10.02 597,500
Apr 12, 2024 10.54 11.20 9.97 10.14 10.14 949,500
Apr 11, 2024 11.81 12.09 10.28 10.47 10.47 1,047,600
Apr 10, 2024 11.71 12.05 11.24 11.80 11.80 1,443,200
Apr 9, 2024 11.16 12.27 10.98 12.05 12.05 1,272,900
Apr 8, 2024 11.10 11.30 10.88 11.11 11.11 701,700
Apr 5, 2024 10.70 11.06 10.39 11.03 11.03 1,511,000
Apr 4, 2024 10.02 10.80 9.86 10.80 10.80 947,600
Apr 3, 2024 9.77 10.00 9.57 9.86 9.86 451,600
Apr 2, 2024 10.38 10.44 9.55 9.80 9.80 767,600
Apr 1, 2024 10.62 11.11 10.49 10.60 10.60 731,100
Mar 28, 2024 11.14 11.22 10.42 10.62 10.62 886,400
Mar 27, 2024 10.33 11.14 10.21 11.05 11.05 751,100
Mar 26, 2024 10.69 11.41 10.43 10.50 10.50 1,093,900
Mar 25, 2024 11.25 11.36 10.21 10.45 10.45 1,167,100
Mar 22, 2024 9.11 11.40 9.11 11.02 11.02 1,519,900
Mar 21, 2024 9.20 9.86 9.10 9.16 9.16 481,500
Mar 20, 2024 8.61 9.19 8.53 9.12 9.12 593,200
Mar 19, 2024 8.24 8.81 8.18 8.62 8.62 483,300
Mar 18, 2024 8.53 8.68 8.12 8.28 8.28 556,800
Mar 15, 2024 7.83 8.51 7.83 8.49 8.49 967,100
Mar 14, 2024 7.95 8.00 7.55 7.77 7.77 560,200
Mar 13, 2024 8.07 8.35 7.96 8.00 8.00 504,700
Mar 12, 2024 8.50 8.62 7.87 8.17 8.17 721,600
Mar 11, 2024 9.01 9.15 8.21 8.26 8.26 699,200
Mar 8, 2024 9.17 9.38 8.57 8.88 8.88 790,300
Mar 7, 2024 10.49 10.56 8.57 9.09 9.09 1,336,500
Mar 6, 2024 9.96 9.96 9.21 9.73 9.73 593,300
Mar 5, 2024 10.08 10.37 9.90 9.93 9.93 975,000
Mar 4, 2024 10.79 10.87 10.20 10.29 10.29 586,600
Mar 1, 2024 10.67 10.90 10.47 10.69 10.69 1,011,700
Feb 29, 2024 10.87 11.16 10.38 10.70 10.70 977,600
Feb 28, 2024 10.15 11.19 9.81 10.78 10.78 2,117,300
Feb 27, 2024 9.95 10.27 9.85 10.15 10.15 1,111,500
Feb 26, 2024 10.60 10.82 9.90 9.91 9.91 629,500
Feb 23, 2024 10.25 11.43 9.97 10.60 10.60 1,140,300
Feb 22, 2024 10.22 10.94 9.84 10.47 10.47 1,108,700
Feb 21, 2024 9.94 10.47 9.63 10.21 10.21 1,016,200
Feb 20, 2024 9.30 10.83 9.30 10.17 10.17 1,844,500
Feb 16, 2024 6.84 10.93 6.81 9.29 9.29 5,227,700
Feb 15, 2024 6.63 6.91 6.61 6.90 6.90 562,500
Feb 14, 2024 6.50 6.75 6.30 6.61 6.61 665,100
Feb 13, 2024 6.39 6.39 6.07 6.21 6.21 667,400
Feb 12, 2024 6.76 6.77 6.35 6.42 6.42 653,500
Feb 9, 2024 6.95 7.01 6.64 6.74 6.74 487,100
Feb 8, 2024 7.18 7.28 6.86 6.97 6.97 789,900
Feb 7, 2024 7.16 7.26 6.79 7.23 7.23 1,665,100
Feb 6, 2024 6.66 7.20 6.61 7.08 7.08 755,500
Feb 5, 2024 6.85 6.85 6.49 6.68 6.68 607,000
Feb 2, 2024 6.58 6.97 6.42 6.92 6.92 706,100
Feb 1, 2024 6.80 6.84 6.50 6.66 6.66 451,300
Jan 31, 2024 7.11 7.20 6.68 6.70 6.70 420,300
Jan 30, 2024 7.41 7.41 6.82 6.83 6.83 286,000
Jan 29, 2024 7.11 7.45 6.81 7.40 7.40 392,800
Jan 26, 2024 7.19 7.32 6.86 6.94 6.94 367,900
Jan 25, 2024 6.68 7.14 6.45 7.10 7.10 548,100
Jan 24, 2024 7.26 7.42 6.70 6.70 6.70 484,900
Jan 23, 2024 7.83 8.05 6.99 7.08 7.08 1,281,000
Jan 22, 2024 7.53 8.03 7.51 7.85 7.85 1,088,700
Jan 19, 2024 7.60 7.68 7.24 7.49 7.49 724,100
Jan 18, 2024 7.58 7.70 7.40 7.60 7.60 295,400
Jan 17, 2024 7.36 7.62 7.26 7.55 7.55 1,237,800
Jan 16, 2024 7.50 7.58 7.28 7.51 7.51 527,600
Jan 12, 2024 7.78 8.01 7.49 7.56 7.56 282,100
Jan 11, 2024 7.99 8.03 7.64 7.68 7.68 461,100

Related Tickers

STOK Stoke Therapeutics, Inc.
9.00
+0.45%
 
URGN UroGen Pharma Ltd.
10.24
-7.25%
 
OLMA Olema Pharmaceuticals, Inc.
5.04
-12.35%
 
SNDX Syndax Pharmaceuticals, Inc.
13.11
-5.07%
 
YMAB Y-mAbs Therapeutics, Inc.
6.89
-6.77%
 
INZY Inozyme Pharma, Inc.
1.9950
-28.75%
 
KURA Kura Oncology, Inc.
7.32
-5.91%
 
DAWN Day One Biopharmaceuticals, Inc.
11.80
-3.28%
 
ETNB 89bio, Inc.
6.51
-11.43%
 
GLUE Monte Rosa Therapeutics, Inc.
5.70
-4.84%