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
)
10.60
+0.92 (+9.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2022
9.380
10.02
9.220
9.980
307,906
+0.65(+6.97%)
Nov 29, 2022
9.190
9.410
9.120
9.330
83,619
+0.13(+1.41%)
Nov 28, 2022
9.510
9.660
9.040
9.200
107,312
-0.33(-3.46%)
Nov 25, 2022
9.740
9.900
9.510
9.530
57,407
-0.22(-2.26%)
Nov 23, 2022
9.800
10.21
9.645
9.750
50,899
+0.00(+0.00%)
Nov 22, 2022
9.800
10.71
9.410
9.750
79,098
+0.01(+0.10%)
Nov 21, 2022
9.590
10.02
9.290
9.740
173,126
-0.35(-3.47%)
Nov 18, 2022
10.27
10.32
9.950
10.09
63,266
+0.13(+1.31%)
Nov 17, 2022
9.800
10.32
9.570
9.960
137,334
-0.09(-0.90%)
Nov 16, 2022
10.30
10.44
9.889
10.05
92,240
-0.28(-2.71%)
Nov 15, 2022
10.71
10.71
10.11
10.33
135,931
-0.13(-1.24%)
Nov 14, 2022
10.60
10.91
10.06
10.46
151,323
-0.13(-1.23%)
Nov 11, 2022
10.36
11.15
10.23
10.59
165,217
+0.30(+2.92%)
Nov 10, 2022
9.630
10.57
9.224
10.29
200,677
+1.11(+12.09%)
Nov 09, 2022
9.520
10.35
9.030
9.180
176,390
-0.75(-7.55%)
Nov 08, 2022
10.24
10.34
9.870
9.930
141,435
-0.25(-2.46%)
Nov 07, 2022
9.830
10.19
9.830
10.18
173,698
+0.24(+2.41%)
Nov 04, 2022
10.28
10.38
9.630
9.940
141,719
-0.14(-1.39%)
Nov 03, 2022
10.27
10.69
10.00
10.08
87,114
-0.22(-2.14%)
Nov 02, 2022
10.91
11.07
10.28
10.30
115,638
-0.71(-6.45%)
Nov 01, 2022
10.80
11.27
10.78
11.01
88,005
+0.41(+3.87%)
Oct 31, 2022
10.46
10.75
10.41
10.60
182,345
+0.16(+1.53%)
Oct 28, 2022
10.38
10.53
10.14
10.44
142,835
+0.14(+1.36%)
Oct 27, 2022
10.83
10.93
10.15
10.30
79,831
-0.41(-3.83%)
Oct 26, 2022
10.64
11.73
10.45
10.71
178,251
+0.22(+2.10%)
Oct 25, 2022
9.580
10.53
9.580
10.49
169,095
+0.81(+8.37%)
Oct 24, 2022
10.05
10.21
9.630
9.680
128,088
-0.30(-3.01%)
Oct 21, 2022
10.21
10.26
9.850
9.980
178,109
+0.06(+0.60%)
Oct 20, 2022
10.08
10.16
9.760
9.920
165,534
-0.12(-1.20%)
Oct 19, 2022
10.09
10.71
9.750
10.04
183,679
-0.04(-0.40%)
Oct 18, 2022
10.55
11.10
9.890
10.08
134,609
-0.43(-4.09%)
Oct 17, 2022
9.940
10.80
9.850
10.51
189,658
+0.77(+7.91%)
Oct 14, 2022
10.00
10.60
9.630
9.740
115,865
-0.23(-2.31%)
Oct 13, 2022
9.840
10.17
9.710
9.970
156,350
-0.18(-1.77%)
Oct 12, 2022
10.49
10.69
9.720
10.15
100,374
-0.48(-4.52%)
Oct 11, 2022
10.05
11.00
9.715
10.63
108,310
+0.45(+4.42%)
Oct 10, 2022
10.18
10.47
9.780
10.18
88,285
+0.03(+0.30%)
Oct 07, 2022
10.35
10.88
9.930
10.15
135,145
-0.53(-4.96%)
Oct 06, 2022
10.62
10.89
10.34
10.68
80,517
-0.09(-0.84%)
Oct 05, 2022
10.47
10.99
10.36
10.77
97,740
-0.20(-1.82%)
Oct 04, 2022
9.870
11.26
9.870
10.97
138,147
+1.11(+11.26%)
Oct 03, 2022
11.19
11.19
9.770
9.860
103,752
-1.22(-11.01%)
Sep 30, 2022
10.58
12.32
10.18
11.08
190,252
+0.50(+4.73%)
Sep 29, 2022
10.31
10.72
10.11
10.58
108,185
+0.29(+2.82%)
Sep 28, 2022
9.940
10.36
9.860
10.29
129,890
+0.44(+4.47%)
Sep 27, 2022
9.950
10.37
9.620
9.850
90,126
+0.05(+0.51%)
Sep 26, 2022
9.500
10.05
9.500
9.800
108,865
+0.21(+2.19%)
Sep 23, 2022
9.880
9.880
9.255
9.590
214,351
-0.43(-4.29%)
Sep 22, 2022
10.60
10.72
9.810
10.02
2,605,161
-0.59(-5.56%)
Sep 21, 2022
10.56
11.45
10.36
10.61
173,961
+0.13(+1.24%)
Sep 20, 2022
9.980
10.80
9.818
10.48
354,680
+0.43(+4.28%)
Sep 19, 2022
10.10
10.28
9.580
10.05
411,233
-0.33(-3.18%)
Sep 16, 2022
10.00
10.61
9.596
10.38
1,231,415
+0.41(+4.11%)
Sep 15, 2022
9.160
10.19
8.850
9.970
549,105
+0.70(+7.55%)
Sep 14, 2022
9.920
10.07
8.750
9.270
342,472
-0.70(-7.02%)
Sep 13, 2022
10.01
10.50
9.860
9.970
197,858
-0.29(-2.83%)
Sep 12, 2022
9.320
10.56
9.020
10.26
159,749
+0.98(+10.56%)
Sep 09, 2022
8.890
9.320
8.510
9.280
130,617
+0.49(+5.57%)
Sep 08, 2022
8.120
8.930
7.890
8.790
165,807
+0.62(+7.59%)
Sep 07, 2022
8.220
8.320
7.925
8.170
196,359
-0.19(-2.27%)
Sep 06, 2022
8.610
9.040
8.060
8.360
175,080
-0.24(-2.79%)
Sep 02, 2022
8.870
9.080
8.460
8.600
123,506
-0.14(-1.60%)
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
.