Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phathom Pharmaceuticals, Inc. - Common Stock (NQ:PHAT)

5.005 -0.485 (-8.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 03, 2025 5.230 5.478 4.865 5.005 1,232,257 -0.49(-8.83%)
Apr 02, 2025 4.980 6.260 4.960 5.490 2,753,266 +0.37(+7.23%)
Apr 01, 2025 5.840 5.910 4.760 5.120 3,347,854 -1.15(-18.34%)
Mar 31, 2025 6.510 6.660 6.160 6.270 1,465,760 -0.33(-5.00%)
Mar 28, 2025 6.690 6.890 6.350 6.600 1,072,366 -0.09(-1.35%)
Mar 27, 2025 6.400 6.740 6.340 6.690 679,819 +0.27(+4.21%)
Mar 26, 2025 6.380 6.505 6.025 6.420 1,121,372 +0.03(+0.47%)
Mar 25, 2025 6.520 6.520 6.160 6.390 797,322 -0.16(-2.44%)
Mar 24, 2025 6.260 6.610 6.130 6.550 875,067 +0.32(+5.14%)
Mar 21, 2025 6.140 6.540 6.060 6.230 1,517,105 -0.03(-0.48%)
Mar 20, 2025 6.010 6.310 5.920 6.260 1,804,881 +0.18(+2.96%)
Mar 19, 2025 5.675 6.160 5.470 6.080 1,650,102 +0.54(+9.75%)
Mar 18, 2025 5.020 5.850 4.980 5.540 2,409,224 +0.70(+14.46%)
Mar 17, 2025 4.420 4.890 4.400 4.840 922,756 +0.43(+9.75%)
Mar 14, 2025 4.240 4.480 4.070 4.410 1,241,742 +0.19(+4.50%)
Mar 13, 2025 4.990 5.050 4.185 4.220 1,422,321 -0.78(-15.60%)
Mar 12, 2025 4.830 5.250 4.620 5.000 1,532,389 +0.21(+4.38%)
Mar 11, 2025 4.410 4.850 4.325 4.790 1,588,667 +0.39(+8.86%)
Mar 10, 2025 5.020 5.075 4.345 4.400 1,822,123 -0.66(-13.04%)
Mar 07, 2025 5.770 5.770 5.015 5.060 1,816,825 -0.84(-14.24%)
Mar 06, 2025 5.760 6.980 5.345 5.900 2,346,316 -0.18(-2.96%)
Mar 05, 2025 5.650 6.206 5.640 6.080 1,027,124 +0.50(+8.96%)
Mar 04, 2025 5.150 5.610 5.070 5.580 863,155 +0.37(+7.10%)
Mar 03, 2025 5.480 5.910 5.150 5.210 1,046,179 -0.31(-5.62%)
Feb 28, 2025 5.680 5.740 5.360 5.520 946,960 -0.24(-4.17%)
Feb 27, 2025 5.800 5.870 5.620 5.760 664,357 -0.03(-0.52%)
Feb 26, 2025 5.710 6.180 5.670 5.790 1,208,165 +0.21(+3.76%)
Feb 25, 2025 5.340 5.700 5.310 5.580 989,587 +0.24(+4.49%)
Feb 24, 2025 5.670 5.700 5.305 5.340 1,219,659 -0.33(-5.82%)
Feb 21, 2025 5.590 5.755 5.530 5.670 723,073 +0.13(+2.35%)
Feb 20, 2025 5.760 5.760 5.495 5.540 639,106 -0.22(-3.82%)
Feb 19, 2025 5.780 5.910 5.580 5.760 846,540 +0.04(+0.70%)
Feb 18, 2025 5.730 6.020 5.520 5.720 1,181,958 -0.05(-0.87%)
Feb 14, 2025 6.000 6.210 5.750 5.770 1,236,280 +0.15(+2.67%)
Feb 13, 2025 5.500 5.815 5.410 5.620 645,747 +0.14(+2.55%)
Feb 12, 2025 5.300 5.550 5.260 5.480 831,305 +0.09(+1.67%)
Feb 11, 2025 5.330 5.520 5.210 5.390 804,033 -0.02(-0.37%)
Feb 10, 2025 5.750 5.750 5.300 5.410 1,042,407 -0.30(-5.25%)
Feb 07, 2025 5.900 5.920 5.512 5.710 1,011,988 -0.19(-3.22%)
Feb 06, 2025 6.310 6.362 5.900 5.900 657,175 -0.44(-6.94%)
Feb 05, 2025 6.050 6.399 5.960 6.340 727,589 +0.29(+4.79%)
Feb 04, 2025 5.660 6.060 5.420 6.050 1,296,748 +0.42(+7.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.