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
+0.14 (+1.32%)
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 (%)
Jun 10, 2024
10.53
11.07
10.33
10.74
447,050
+0.14(+1.32%)
Jun 07, 2024
9.600
10.77
9.600
10.60
513,061
+0.92(+9.50%)
Jun 06, 2024
10.22
10.28
9.500
9.680
460,990
-0.63(-6.11%)
Jun 05, 2024
10.43
10.69
10.10
10.31
515,808
-0.05(-0.48%)
Jun 04, 2024
10.35
10.56
9.970
10.36
389,105
+0.03(+0.29%)
Jun 03, 2024
9.580
10.58
9.500
10.33
575,531
+0.91(+9.66%)
May 31, 2024
10.23
10.43
9.230
9.420
965,504
-0.77(-7.56%)
May 30, 2024
10.14
10.59
10.13
10.19
427,694
+0.11(+1.09%)
May 29, 2024
10.09
10.25
9.840
10.08
381,534
-0.21(-2.04%)
May 28, 2024
10.81
10.81
10.07
10.29
373,133
-0.21(-2.00%)
May 24, 2024
10.40
10.58
10.05
10.50
471,226
+0.20(+1.94%)
May 23, 2024
10.35
10.63
10.15
10.30
498,502
-0.05(-0.48%)
May 22, 2024
10.68
11.08
10.16
10.35
548,940
-0.38(-3.54%)
May 21, 2024
10.79
11.00
10.48
10.73
291,762
-0.16(-1.47%)
May 20, 2024
10.53
10.98
10.30
10.89
484,054
+0.35(+3.32%)
May 17, 2024
10.72
10.77
10.25
10.54
533,976
-0.15(-1.40%)
May 16, 2024
10.48
10.75
10.31
10.69
336,136
+0.28(+2.69%)
May 15, 2024
10.43
10.68
10.10
10.41
334,255
+0.02(+0.19%)
May 14, 2024
9.830
10.62
9.700
10.39
536,410
+0.72(+7.45%)
May 13, 2024
9.540
9.999
9.390
9.670
600,598
+0.14(+1.52%)
May 10, 2024
10.16
10.56
9.340
9.525
856,132
-0.56(-5.60%)
May 09, 2024
9.700
11.15
9.680
10.09
1,113,580
-0.01(-0.10%)
May 08, 2024
10.13
10.49
9.870
10.10
537,546
-0.14(-1.37%)
May 07, 2024
10.84
11.02
10.15
10.24
533,650
-0.60(-5.54%)
May 06, 2024
10.16
11.24
10.08
10.84
698,082
+0.80(+7.97%)
May 03, 2024
10.35
10.37
9.840
10.04
647,444
+0.28(+2.87%)
May 02, 2024
9.460
9.850
9.360
9.760
1,074,508
+0.50(+5.40%)
May 01, 2024
9.030
9.544
8.960
9.260
512,282
+0.23(+2.55%)
Apr 30, 2024
9.280
9.330
8.980
9.030
413,606
-0.32(-3.42%)
Apr 29, 2024
9.230
9.490
8.950
9.350
431,026
+0.17(+1.85%)
Apr 26, 2024
9.080
9.430
8.960
9.180
370,890
+0.08(+0.88%)
Apr 25, 2024
9.040
9.360
8.740
9.100
544,924
-0.02(-0.22%)
Apr 24, 2024
9.050
9.320
9.040
9.120
440,258
+0.06(+0.66%)
Apr 23, 2024
9.010
9.290
8.915
9.060
582,126
+0.05(+0.55%)
Apr 22, 2024
9.010
9.180
8.830
9.010
475,105
+0.04(+0.45%)
Apr 19, 2024
9.480
9.880
8.910
8.970
590,237
-0.51(-5.38%)
Apr 18, 2024
9.680
9.820
9.450
9.480
421,170
-0.32(-3.27%)
Apr 17, 2024
10.09
10.30
9.700
9.800
426,219
-0.23(-2.29%)
Apr 16, 2024
10.00
10.28
9.880
10.03
613,336
+0.01(+0.10%)
Apr 15, 2024
9.950
10.31
9.680
10.02
597,530
-0.12(-1.18%)
Apr 12, 2024
10.54
11.20
9.970
10.14
949,517
-0.33(-3.15%)
Apr 11, 2024
11.81
12.09
10.28
10.47
1,046,952
-1.33(-11.27%)
Apr 10, 2024
11.71
12.05
11.24
11.80
1,443,230
-0.25(-2.07%)
Apr 09, 2024
11.16
12.27
10.98
12.05
1,272,982
+0.94(+8.46%)
Apr 08, 2024
11.10
11.30
10.88
11.11
701,786
+0.08(+0.73%)
Apr 05, 2024
10.70
11.06
10.39
11.03
1,511,008
+0.23(+2.13%)
Apr 04, 2024
10.02
10.80
9.860
10.80
947,559
+0.94(+9.53%)
Apr 03, 2024
9.770
10.00
9.570
9.860
451,617
+0.06(+0.61%)
Apr 02, 2024
10.38
10.44
9.550
9.800
767,666
-0.80(-7.55%)
Apr 01, 2024
10.62
11.11
10.49
10.60
731,088
-0.02(-0.19%)
Mar 28, 2024
11.14
10.83
10.81
10.62
886,416
-0.43(-3.89%)
Mar 27, 2024
10.33
11.14
10.21
11.05
751,139
+0.55(+5.24%)
Mar 26, 2024
10.69
11.41
10.43
10.50
1,093,901
+0.05(+0.48%)
Mar 25, 2024
11.25
11.36
10.21
10.45
1,167,121
-0.57(-5.17%)
Mar 22, 2024
9.110
11.40
9.110
11.02
1,520,132
+1.86(+20.31%)
Mar 21, 2024
9.200
9.860
9.110
9.160
481,574
+0.04(+0.44%)
Mar 20, 2024
8.610
9.190
8.530
9.120
593,169
+0.50(+5.80%)
Mar 19, 2024
8.240
8.810
8.175
8.620
483,271
+0.34(+4.11%)
Mar 18, 2024
8.530
8.675
8.120
8.280
556,805
-0.21(-2.47%)
Mar 15, 2024
7.830
8.510
7.830
8.490
968,351
+0.72(+9.27%)
Mar 14, 2024
7.950
8.000
7.550
7.770
560,220
-0.23(-2.88%)
Mar 13, 2024
8.070
8.350
7.960
8.000
504,727
-0.17(-2.08%)
Mar 12, 2024
8.500
8.620
7.870
8.170
721,624
-0.09(-1.09%)
Mar 11, 2024
9.010
9.150
8.210
8.260
699,206
-0.62(-6.98%)
Mar 08, 2024
9.170
9.380
8.570
8.880
790,464
-0.21(-2.31%)
Mar 07, 2024
10.49
10.56
8.570
9.090
1,336,476
-0.64(-6.58%)
Mar 06, 2024
9.960
9.960
9.210
9.730
593,324
-0.20(-2.01%)
Mar 05, 2024
10.08
10.37
9.895
9.930
974,991
-0.36(-3.50%)
Mar 04, 2024
10.79
10.87
10.20
10.29
586,705
-0.40(-3.74%)
Mar 01, 2024
10.67
10.90
10.47
10.69
1,011,728
-0.01(-0.09%)
Feb 29, 2024
10.87
11.16
10.38
10.70
977,587
-0.08(-0.74%)
Feb 28, 2024
10.15
11.19
9.805
10.78
2,117,309
+0.63(+6.21%)
Feb 27, 2024
9.950
10.27
9.845
10.15
1,105,538
+0.24(+2.42%)
Feb 26, 2024
10.60
10.82
9.900
9.910
628,674
-0.69(-6.51%)
Feb 23, 2024
10.25
11.43
9.970
10.60
1,140,531
+0.13(+1.24%)
Feb 22, 2024
10.22
10.94
9.840
10.47
1,108,695
+0.26(+2.55%)
Feb 21, 2024
9.940
10.47
9.630
10.21
1,016,209
+0.04(+0.39%)
Feb 20, 2024
9.300
10.83
9.300
10.17
1,844,423
+0.88(+9.47%)
Feb 16, 2024
6.840
10.93
6.810
9.290
5,229,784
+2.39(+34.64%)
Feb 15, 2024
6.630
6.910
6.610
6.900
562,459
+0.29(+4.39%)
Feb 14, 2024
6.500
6.750
6.300
6.610
665,132
+0.40(+6.44%)
Feb 13, 2024
6.390
6.390
6.065
6.210
664,629
-0.21(-3.27%)
Feb 12, 2024
6.760
6.768
6.350
6.420
653,507
-0.32(-4.75%)
Feb 09, 2024
6.950
7.010
6.640
6.740
487,132
-0.23(-3.37%)
Feb 08, 2024
7.180
7.280
6.860
6.975
789,904
-0.26(-3.53%)
Feb 07, 2024
7.160
7.260
6.787
7.230
1,665,065
+0.15(+2.12%)
Feb 06, 2024
6.660
7.200
6.605
7.080
755,481
+0.40(+5.99%)
Feb 05, 2024
6.850
6.850
6.490
6.680
606,990
-0.24(-3.47%)
Feb 02, 2024
6.580
6.970
6.420
6.920
706,093
+0.26(+3.90%)
Feb 01, 2024
6.800
6.835
6.502
6.660
451,361
-0.04(-0.60%)
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%)
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
.