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 |
| Jan 12, 2024 | $7.78 | $8.01 | $7.49 | $7.56 | 276 738 |
| Jan 11, 2024 | $7.99 | $8.03 | $7.64 | $7.68 | 448 100 |
| Jan 10, 2024 | $8.27 | $8.56 | $7.87 | $8.09 | 841 953 |
| Jan 09, 2024 | $8.91 | $8.95 | $8.25 | $8.33 | 915 217 |
| Jan 08, 2024 | $8.93 | $8.98 | $8.38 | $8.80 | 811 600 |
| Jan 05, 2024 | $9.36 | $9.48 | $8.74 | $8.78 | 595 728 |
| Jan 04, 2024 | $9.10 | $9.30 | $9.00 | $9.00 | 347 367 |
| Jan 03, 2024 | $9.18 | $9.24 | $8.97 | $9.10 | 316 591 |
| Jan 02, 2024 | $8.96 | $9.59 | $8.96 | $9.17 | 238 618 |
| Dec 29, 2023 | $9.12 | $9.26 | $8.93 | $9.13 | 373 233 |
| Dec 28, 2023 | $9.24 | $9.32 | $9.10 | $9.14 | 199 967 |
| Dec 27, 2023 | $9.29 | $9.40 | $8.99 | $9.26 | 297 334 |
| Dec 26, 2023 | $9.09 | $9.30 | $8.94 | $9.20 | 309 050 |
| Dec 22, 2023 | $9.09 | $9.20 | $8.95 | $9.01 | 369 923 |
| Dec 21, 2023 | $8.32 | $9.00 | $8.32 | $8.98 | 396 641 |
| Dec 20, 2023 | $8.80 | $8.95 | $8.14 | $8.21 | 294 516 |
| Dec 19, 2023 | $8.28 | $8.79 | $8.21 | $8.74 | 555 966 |
| Dec 18, 2023 | $8.72 | $8.72 | $8.08 | $8.13 | 342 812 |
| Dec 15, 2023 | $9.03 | $9.27 | $8.67 | $8.72 | 677 319 |
| Dec 14, 2023 | $8.30 | $9.32 | $8.26 | $8.93 | 723 774 |
| Dec 13, 2023 | $7.80 | $8.31 | $7.60 | $8.27 | 359 324 |
| Dec 12, 2023 | $7.94 | $8.04 | $7.76 | $7.96 | 418 813 |
| Dec 11, 2023 | $8.42 | $8.43 | $7.90 | $8.11 | 296 702 |
| Dec 08, 2023 | $8.24 | $8.78 | $8.24 | $8.43 | 349 595 |
| Dec 07, 2023 | $8.33 | $8.43 | $8.02 | $8.26 | 944 551 |
