Phathom Pharmaceuticals, Inc. - Common Stock (PHAT)

9.0300
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 31st, 6:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Phathom Pharmaceuticals, Inc. - Common Stock (PHAT)

DateOpenHighLowCloseVolumeAdjusted Close
7/30/20268.9010.218.809.037,618,2819.03
7/29/202611.9212.0011.6011.64729,39311.64
7/28/202611.4112.2411.2711.66689,27611.66
7/27/202611.6012.1211.4911.95664,72911.95
7/24/202611.6611.7011.3411.44936,44911.44
7/23/202611.5211.8211.3111.60733,22811.60
7/22/202611.1611.7911.1211.701,424,12911.70
7/21/202610.6211.3010.5011.25952,38311.25
7/20/202610.9011.2210.5910.65620,36010.65
7/17/202610.8611.3310.8610.94480,18710.94
7/16/202611.0511.3410.9110.97437,91010.97
7/15/202610.9611.0910.6511.05899,50711.05
7/14/202610.8511.3910.6811.041,036,52211.04
7/13/202612.5312.6410.9010.911,837,23610.91
7/10/202612.2412.6311.8712.612,325,32812.61
7/09/202612.0712.2211.7412.162,167,31312.16
7/08/202611.4812.1111.2612.061,383,88312.06
7/07/202611.5412.0511.3411.551,358,96011.55
7/06/202611.1611.7511.1111.38835,78211.38
7/02/202610.6611.2810.5811.20889,30111.20
7/01/202610.8511.0110.4210.54910,88210.54
6/30/202611.0111.1510.8210.85665,60510.85
6/29/202610.8410.9510.3410.871,123,31710.87
6/26/202610.4310.7810.1110.722,661,55410.72
6/25/202610.6010.7810.0210.341,082,35610.34
6/24/202610.8611.1610.5510.61899,78110.61
6/23/202610.9011.1610.7610.86604,97910.86
6/22/202610.8611.0710.6910.69670,90710.69
6/18/202611.2411.4010.5910.881,121,78610.88
6/17/202610.4911.1810.4911.00860,70011.00
6/16/202610.7110.8310.3810.43749,54010.43
6/15/202610.3210.8610.2310.71692,08010.71
6/12/202610.4610.6410.3210.37554,28610.37
6/11/20269.8810.489.7410.27795,60810.27
6/10/20269.8510.269.749.82826,0129.82
6/09/202610.1910.239.799.82796,0099.82
6/08/202610.1810.359.7610.00720,38110.00
6/05/20269.8610.219.7710.131,157,05010.13
6/04/202610.4510.729.739.861,038,0679.86
6/03/20269.6310.229.4910.092,039,59410.09
6/02/20269.079.758.789.651,864,5869.65
6/01/20269.609.749.029.241,599,1979.24
5/29/20260.0010.459.509.591,653,9869.59
5/28/202610.6110.7510.2510.321,711,63010.32
5/27/202611.1111.3810.7310.741,088,44110.74
5/26/202611.3511.5211.0311.10834,48811.10
5/22/202611.6411.9711.2411.33759,74111.33
5/21/202611.8011.9511.4511.58662,37711.58
5/20/202611.6511.9711.3511.871,005,33911.87
5/19/202611.2611.8711.1511.401,011,02011.40
5/18/202612.0012.1711.3811.391,313,29711.39
5/15/202612.8112.9711.8611.871,111,11711.87
5/14/202612.6313.3912.2413.051,674,93413.05
5/13/202612.5812.7811.9412.561,154,27212.56
5/12/202612.2212.6412.1012.531,024,79312.53
5/11/202612.1512.5511.9812.22919,17212.22
5/08/202612.2712.3911.9312.16628,93112.16
5/07/202612.6212.7411.7612.23808,54012.23
5/06/202612.7712.9012.3512.67909,18912.67
5/05/202612.8712.9512.2112.601,092,89912.60
5/04/202611.9213.0011.5612.871,949,13012.87
5/01/202611.5412.1611.3512.011,934,50312.01
4/30/202611.4611.829.7311.204,232,28011.20