NASDAQ:PHAT
Phathom Pharmaceuticals, Inc. Stock Price (Quote)
$9.76
+0.500 (+5.40%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.74 | $12.25 | Thursday, 2nd May 2024 PHAT stock ended at $9.76. This is 5.40% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.24% from a day low at $9.36 to a day high of $9.85. |
| 90 days | $6.07 | $12.25 | |
| 52 weeks | $6.07 | $17.00 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2023 | $8.33 | $8.43 | $8.02 | $8.26 | 944 551 |
| Dec 06, 2023 | $9.01 | $9.01 | $8.38 | $8.47 | 753 776 |
| Dec 05, 2023 | $8.50 | $9.27 | $8.11 | $8.95 | 878 388 |
| Dec 04, 2023 | $7.35 | $8.68 | $7.35 | $8.43 | 1 018 567 |
| Dec 01, 2023 | $6.99 | $7.32 | $6.91 | $7.30 | 741 001 |
| Nov 30, 2023 | $7.20 | $7.33 | $6.96 | $6.99 | 414 815 |
| Nov 29, 2023 | $7.24 | $7.42 | $7.06 | $7.10 | 415 956 |
| Nov 28, 2023 | $7.25 | $7.53 | $6.87 | $7.17 | 451 077 |
| Nov 27, 2023 | $7.39 | $7.52 | $7.08 | $7.22 | 479 726 |
| Nov 24, 2023 | $7.06 | $7.50 | $6.99 | $7.40 | 296 096 |
| Nov 22, 2023 | $7.24 | $7.44 | $6.95 | $6.99 | 358 632 |
| Nov 21, 2023 | $7.40 | $7.52 | $7.13 | $7.21 | 404 613 |
| Nov 20, 2023 | $7.24 | $7.63 | $7.24 | $7.41 | 558 243 |
| Nov 17, 2023 | $7.28 | $7.60 | $7.26 | $7.50 | 448 511 |
| Nov 16, 2023 | $7.34 | $7.54 | $7.17 | $7.33 | 614 710 |
| Nov 15, 2023 | $7.14 | $7.64 | $7.09 | $7.34 | 701 053 |
| Nov 14, 2023 | $7.41 | $7.65 | $7.02 | $7.10 | 769 027 |
| Nov 13, 2023 | $7.45 | $7.56 | $7.11 | $7.15 | 619 217 |
| Nov 10, 2023 | $7.88 | $7.88 | $6.83 | $7.51 | 673 622 |
| Nov 09, 2023 | $8.38 | $9.03 | $7.82 | $7.86 | 661 560 |
| Nov 08, 2023 | $8.12 | $8.15 | $7.68 | $7.82 | 323 309 |
| Nov 07, 2023 | $7.97 | $8.32 | $7.69 | $8.12 | 557 998 |
| Nov 06, 2023 | $8.35 | $8.79 | $7.77 | $7.95 | 785 138 |
| Nov 03, 2023 | $8.08 | $9.13 | $8.08 | $8.73 | 978 959 |
| Nov 02, 2023 | $9.93 | $10.25 | $7.76 | $7.98 | 2 497 309 |
