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 |
| Sep 27, 2023 | $10.28 | $10.52 | $10.13 | $10.31 | 189 722 |
| Sep 26, 2023 | $10.29 | $10.90 | $10.09 | $10.26 | 252 522 |
| Sep 25, 2023 | $10.57 | $10.75 | $10.27 | $10.48 | 591 590 |
| Sep 22, 2023 | $10.64 | $10.79 | $10.36 | $10.63 | 237 693 |
| Sep 21, 2023 | $10.68 | $10.99 | $10.42 | $10.62 | 550 459 |
| Sep 20, 2023 | $11.25 | $11.60 | $10.78 | $10.86 | 637 318 |
| Sep 19, 2023 | $12.10 | $12.11 | $11.04 | $11.08 | 1 430 971 |
| Sep 18, 2023 | $13.05 | $13.29 | $11.99 | $12.11 | 445 847 |
| Sep 15, 2023 | $13.49 | $13.94 | $12.87 | $13.10 | 1 792 276 |
| Sep 14, 2023 | $13.04 | $13.63 | $12.91 | $13.47 | 416 357 |
| Sep 13, 2023 | $13.18 | $13.75 | $12.76 | $12.97 | 366 947 |
| Sep 12, 2023 | $13.24 | $13.83 | $13.05 | $13.14 | 225 780 |
| Sep 11, 2023 | $12.92 | $13.75 | $12.92 | $13.31 | 336 399 |
| Sep 08, 2023 | $13.01 | $13.12 | $12.70 | $12.74 | 250 802 |
| Sep 07, 2023 | $13.39 | $13.86 | $12.95 | $13.01 | 312 178 |
| Sep 06, 2023 | $13.55 | $13.71 | $13.32 | $13.49 | 309 090 |
| Sep 05, 2023 | $14.52 | $14.74 | $13.38 | $13.61 | 372 962 |
| Sep 01, 2023 | $14.48 | $14.70 | $14.03 | $14.52 | 318 960 |
| Aug 31, 2023 | $14.32 | $14.81 | $14.32 | $14.39 | 210 125 |
| Aug 30, 2023 | $14.30 | $14.63 | $14.16 | $14.35 | 137 413 |
| Aug 29, 2023 | $14.56 | $14.84 | $14.35 | $14.36 | 144 949 |
| Aug 28, 2023 | $14.53 | $14.70 | $14.38 | $14.61 | 242 829 |
| Aug 25, 2023 | $14.76 | $15.06 | $14.36 | $14.43 | 156 070 |
| Aug 24, 2023 | $15.18 | $15.33 | $14.59 | $14.73 | 158 104 |
| Aug 23, 2023 | $14.89 | $15.46 | $14.82 | $15.15 | 319 647 |
