Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Phathom Pharmaceuticals Inc
(NQ:
PHAT
)
10.74
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
7.110
7.205
6.685
6.700
420,282
-0.13(-1.90%)
Jan 30, 2024
7.410
7.410
6.820
6.830
285,883
-0.57(-7.70%)
Jan 29, 2024
7.110
7.450
6.810
7.400
392,772
+0.46(+6.63%)
Jan 26, 2024
7.190
7.315
6.860
6.940
367,899
-0.16(-2.25%)
Jan 25, 2024
6.680
7.140
6.450
7.100
548,098
+0.39(+5.89%)
Jan 24, 2024
7.260
7.420
6.700
6.705
484,855
-0.38(-5.30%)
Jan 23, 2024
7.830
8.050
6.990
7.080
1,285,531
-0.77(-9.81%)
Jan 22, 2024
7.530
8.035
7.510
7.850
1,088,661
+0.36(+4.81%)
Jan 19, 2024
7.600
7.680
7.245
7.490
724,111
-0.11(-1.45%)
Jan 18, 2024
7.580
7.700
7.400
7.600
295,391
+0.05(+0.66%)
Jan 17, 2024
7.360
7.620
7.260
7.550
1,237,804
+0.04(+0.53%)
Jan 16, 2024
7.500
7.580
7.280
7.510
527,647
-0.05(-0.66%)
Jan 12, 2024
7.780
8.005
7.490
7.560
282,092
-0.12(-1.56%)
Jan 11, 2024
7.990
8.030
7.640
7.680
460,776
-0.41(-5.07%)
Jan 10, 2024
8.270
8.570
7.870
8.090
850,933
-0.24(-2.88%)
Jan 09, 2024
8.910
8.945
8.230
8.330
931,236
-0.47(-5.34%)
Jan 08, 2024
8.930
9.050
8.360
8.800
818,160
+0.02(+0.23%)
Jan 05, 2024
9.360
9.480
8.740
8.780
620,034
-0.22(-2.44%)
Jan 04, 2024
9.100
9.300
9.000
9.000
365,517
-0.10(-1.10%)
Jan 03, 2024
9.180
9.240
8.970
9.100
325,450
-0.07(-0.76%)
Jan 02, 2024
8.960
9.590
8.960
9.170
252,556
+0.04(+0.44%)
Dec 29, 2023
9.120
9.260
8.930
9.130
375,839
-0.01(-0.11%)
Dec 28, 2023
9.240
9.317
9.095
9.140
216,569
-0.12(-1.30%)
Dec 27, 2023
9.290
9.400
8.990
9.260
299,044
+0.06(+0.65%)
Dec 26, 2023
9.090
9.300
8.940
9.200
311,060
+0.19(+2.11%)
Dec 22, 2023
9.090
9.200
8.940
9.010
379,573
+0.03(+0.33%)
Dec 21, 2023
8.320
9.000
8.320
8.980
412,730
+0.77(+9.38%)
Dec 20, 2023
8.800
8.950
8.140
8.210
304,026
-0.53(-6.06%)
Dec 19, 2023
8.280
8.790
8.160
8.740
564,652
+0.61(+7.50%)
Dec 18, 2023
8.720
8.720
8.080
8.130
351,468
-0.59(-6.77%)
Dec 15, 2023
9.030
9.270
8.670
8.720
708,457
-0.21(-2.35%)
Dec 14, 2023
8.300
9.320
8.260
8.930
738,906
+0.66(+7.98%)
Dec 13, 2023
7.800
8.310
7.600
8.270
360,260
+0.31(+3.89%)
Dec 12, 2023
7.940
8.035
7.760
7.960
425,249
-0.15(-1.85%)
Dec 11, 2023
8.420
8.445
7.890
8.110
300,287
-0.32(-3.80%)
Dec 08, 2023
8.240
8.780
8.240
8.430
356,122
+0.17(+2.06%)
Dec 07, 2023
8.330
8.425
8.020
8.260
956,016
-0.21(-2.48%)
Dec 06, 2023
9.010
9.010
8.375
8.470
785,959
-0.48(-5.36%)
Dec 05, 2023
8.500
9.290
8.110
8.950
878,925
+0.52(+6.17%)
Dec 04, 2023
7.350
8.690
7.350
8.430
1,026,675
+1.13(+15.48%)
Dec 01, 2023
6.990
7.320
6.900
7.300
752,353
+0.31(+4.43%)
Nov 30, 2023
7.200
7.330
6.960
6.990
435,445
-0.11(-1.55%)
Nov 29, 2023
7.240
7.450
7.060
7.100
422,887
-0.07(-0.98%)
Nov 28, 2023
7.250
7.530
6.870
7.170
457,803
-0.05(-0.69%)
Nov 27, 2023
7.390
7.520
7.080
7.220
507,608
-0.18(-2.43%)
Nov 24, 2023
7.060
7.500
6.990
7.400
297,398
+0.41(+5.87%)
Nov 22, 2023
7.240
7.440
6.950
6.990
359,234
-0.22(-3.05%)
Nov 21, 2023
7.400
7.520
7.120
7.210
408,758
-0.20(-2.70%)
Nov 20, 2023
7.240
7.630
7.240
7.410
567,518
-0.09(-1.20%)
Nov 17, 2023
7.280
7.600
7.260
7.500
460,461
+0.17(+2.32%)
Nov 16, 2023
7.340
7.540
7.169
7.330
623,612
-0.01(-0.14%)
Nov 15, 2023
7.140
7.640
7.090
7.340
714,389
+0.24(+3.38%)
Nov 14, 2023
7.410
7.650
7.020
7.100
782,980
-0.05(-0.70%)
Nov 13, 2023
7.450
7.746
7.105
7.150
619,568
-0.36(-4.79%)
Nov 10, 2023
7.880
7.880
6.830
7.510
676,034
-0.35(-4.45%)
Nov 09, 2023
8.380
9.040
7.820
7.860
674,881
+0.04(+0.51%)
Nov 08, 2023
8.120
8.150
7.670
7.820
328,429
-0.30(-3.69%)
Nov 07, 2023
7.970
8.340
7.690
8.120
565,090
+0.17(+2.14%)
Nov 06, 2023
8.350
8.790
7.770
7.950
789,149
-0.78(-8.93%)
Nov 03, 2023
8.080
9.130
8.080
8.730
984,139
+0.75(+9.40%)
Nov 02, 2023
9.930
10.25
7.760
7.980
2,503,988
-1.63(-16.96%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.