NASDAQ:PHAT
Phathom Pharmaceuticals, Inc. Stock Price (Quote)
$9.26
+0.230 (+2.55%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.74 | $12.25 | Wednesday, 1st May 2024 PHAT stock ended at $9.26. This is 2.55% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 6.36% from a day low at $8.96 to a day high of $9.53. |
| 90 days | $6.07 | $12.25 | |
| 52 weeks | $6.07 | $17.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $11.75 | $12.32 | $11.70 | $12.30 | 189 035 |
| Jun 07, 2023 | $11.68 | $11.90 | $11.52 | $11.75 | 282 906 |
| Jun 06, 2023 | $11.71 | $11.81 | $11.53 | $11.64 | 203 901 |
| Jun 05, 2023 | $11.57 | $11.82 | $11.48 | $11.70 | 193 411 |
| Jun 02, 2023 | $11.41 | $11.83 | $11.41 | $11.66 | 185 416 |
| Jun 01, 2023 | $11.76 | $11.91 | $11.40 | $11.63 | 263 880 |
| May 31, 2023 | $11.50 | $12.05 | $11.34 | $11.76 | 492 496 |
| May 30, 2023 | $11.76 | $12.11 | $11.37 | $11.40 | 328 420 |
| May 26, 2023 | $11.69 | $11.98 | $11.57 | $11.76 | 425 595 |
| May 25, 2023 | $11.81 | $11.85 | $11.40 | $11.72 | 432 463 |
| May 24, 2023 | $11.85 | $12.13 | $11.41 | $11.71 | 2 991 199 |
| May 23, 2023 | $13.44 | $13.80 | $12.96 | $13.07 | 205 942 |
| May 22, 2023 | $12.88 | $13.62 | $12.87 | $13.48 | 181 372 |
| May 19, 2023 | $13.10 | $13.35 | $12.92 | $13.24 | 113 855 |
| May 18, 2023 | $13.24 | $13.43 | $12.54 | $12.94 | 120 107 |
| May 17, 2023 | $12.55 | $13.42 | $12.27 | $13.27 | 174 232 |
| May 16, 2023 | $12.29 | $12.70 | $12.05 | $12.51 | 159 501 |
| May 15, 2023 | $13.57 | $13.69 | $12.48 | $12.59 | 325 758 |
| May 12, 2023 | $13.25 | $14.23 | $13.20 | $13.46 | 349 422 |
| May 11, 2023 | $13.46 | $14.42 | $12.95 | $13.19 | 556 321 |
| May 10, 2023 | $12.21 | $12.74 | $11.24 | $12.43 | 363 586 |
| May 09, 2023 | $12.43 | $12.50 | $11.80 | $11.99 | 249 459 |
| May 08, 2023 | $12.42 | $13.28 | $12.10 | $12.34 | 520 594 |
| May 05, 2023 | $11.84 | $12.56 | $11.71 | $12.35 | 600 524 |
| May 04, 2023 | $11.64 | $12.00 | $11.31 | $11.70 | 360 087 |
