Phathom Pharmaceuticals Inc (PHAT) Historical Stock Data

8.73 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PHAT is down -2.17% a day on average. There have been 12 days where Phathom Pharmaceuticals Inc closed green and 18 days where PHAT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	9.38	8.73	↓$0.65 (-6.93%)	8.55	9.59	1.35M
2024-11-19	8.78	9.37	↑$0.59 (6.72%)	8.64	9.48	1.84M
2024-11-18	8.78	8.89	↑$0.11 (1.25%)	8.50	9.10	1.21M
2024-11-15	9.13	8.78	↓$0.35 (-3.83%)	8.54	9.30	2.16M
2024-11-14	9.70	9.09	↓$0.61 (-6.29%)	8.98	9.77	1.48M
2024-11-13	9.63	9.75	↑$0.12 (1.25%)	8.91	10.10	3.40M
2024-11-12	13.12	9.52	↓$3.60 (-27.44%)	9.24	13.32	10.38M
2024-11-11	17.07	13.10	↓$3.97 (-23.26%)	12.95	17.63	4.55M
2024-11-08	18.95	16.86	↓$2.09 (-11.03%)	16.79	19.05	1.26M
2024-11-07	18.78	18.50	↓$0.28 (-1.49%)	16.52	18.80	1.36M
2024-11-06	18.98	18.00	↓$0.98 (-5.16%)	17.94	19.05	0.98M
2024-11-05	18.98	18.37	↓$0.61 (-3.21%)	17.90	19.05	652.71K
2024-11-04	18.00	18.94	↑$0.94 (5.22%)	17.80	19.50	1.17M
2024-11-01	17.39	18.27	↑$0.88 (5.06%)	16.87	18.62	1.09M
2024-10-31	17.41	17.15	↓$0.26 (-1.49%)	16.77	17.42	689.95K
2024-10-30	17.09	17.42	↑$0.33 (1.93%)	16.76	17.88	323.42K
2024-10-29	17.51	17.28	↓$0.23 (-1.31%)	16.94	17.75	872.88K
2024-10-28	16.32	17.38	↑$1.06 (6.50%)	16.21	17.58	1.42M
2024-10-25	16.29	16.05	↓$0.24 (-1.47%)	15.60	16.57	1.11M
2024-10-24	16.38	16.21	↓$0.17 (-1.04%)	15.84	16.62	1.15M
2024-10-23	16.56	16.33	↓$0.23 (-1.39%)	15.91	16.69	1.09M
2024-10-22	15.50	16.59	↑$1.09 (7.03%)	15.50	16.68	1.48M
2024-10-21	16.15	15.52	↓$0.63 (-3.90%)	15.42	16.27	1.29M
2024-10-18	16.55	16.08	↓$0.47 (-2.84%)	16.04	17.68	1.01M
2024-10-17	16.60	16.24	↓$0.36 (-2.17%)	16.00	16.87	441.20K
2024-10-16	15.85	16.47	↑$0.62 (3.91%)	15.85	16.93	774.21K
2024-10-15	15.28	15.66	↑$0.38 (2.49%)	14.99	15.71	695.83K
2024-10-14	15.13	15.28	↑$0.15 (0.99%)	14.45	15.79	1.19M
2024-10-11	15.63	15.09	↓$0.54 (-3.45%)	14.31	15.64	2.08M
2024-10-10	15.66	15.71	↑$0.05 (0.32%)	15.39	15.86	810K