NASDAQ:PHAT
Phathom Pharmaceuticals, Inc. Stock Price (Quote)
$9.48
-0.320 (-3.27%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.18 | $12.25 | Thursday, 18th Apr 2024 PHAT stock ended at $9.48. This is 3.27% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.81% from a day low at $9.46 to a day high of $9.82. |
| 90 days | $6.07 | $12.25 | |
| 52 weeks | $6.07 | $17.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $9.68 | $9.82 | $9.46 | $9.48 | 413 757 |
| 2024-04-17 | $10.09 | $10.27 | $9.70 | $9.80 | 424 049 |
| 2024-04-16 | $10.00 | $10.28 | $9.88 | $10.03 | 604 395 |
| 2024-04-15 | $9.95 | $10.31 | $9.68 | $10.02 | 566 740 |
| 2024-04-12 | $10.54 | $11.20 | $9.97 | $10.14 | 947 869 |
| 2024-04-11 | $11.81 | $12.08 | $10.28 | $10.47 | 1 045 795 |
| 2024-04-10 | $11.71 | $12.05 | $11.24 | $11.80 | 1 435 431 |
| 2024-04-09 | $11.16 | $12.25 | $10.98 | $12.05 | 1 271 934 |
| 2024-04-08 | $11.10 | $11.30 | $10.88 | $11.11 | 698 482 |
| 2024-04-05 | $10.70 | $11.07 | $10.41 | $11.03 | 1 506 354 |
| 2024-04-04 | $10.02 | $10.80 | $9.86 | $10.80 | 937 702 |
| 2024-04-03 | $9.77 | $10.00 | $9.57 | $9.86 | 446 395 |
| 2024-04-02 | $10.38 | $10.40 | $9.55 | $9.80 | 758 015 |
| 2024-04-01 | $10.62 | $11.11 | $10.49 | $10.60 | 722 956 |
| 2024-03-28 | $11.14 | $11.22 | $10.42 | $10.62 | 875 359 |
| 2024-03-27 | $10.33 | $11.14 | $10.21 | $11.05 | 751 057 |
| 2024-03-26 | $10.69 | $11.41 | $10.43 | $10.50 | 1 090 235 |
| 2024-03-25 | $11.25 | $11.35 | $10.21 | $10.45 | 1 144 458 |
| 2024-03-22 | $9.11 | $11.40 | $9.11 | $11.02 | 1 492 702 |
| 2024-03-21 | $9.20 | $9.86 | $9.10 | $9.16 | 481 277 |
| 2024-03-20 | $8.61 | $9.19 | $8.53 | $9.12 | 588 030 |
| 2024-03-19 | $8.24 | $8.81 | $8.18 | $8.62 | 481 708 |
| 2024-03-18 | $8.53 | $8.68 | $8.12 | $8.28 | 556 798 |
| 2024-03-15 | $7.83 | $8.51 | $7.83 | $8.49 | 939 105 |
| 2024-03-14 | $7.95 | $8.00 | $7.55 | $7.77 | 548 776 |
