Phathom Pharmaceuticals Inc (PHAT) Historical Stock Data

7.45 ↓0.37 (-4.73%)

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

Historical Data

In the past 30 trading days, PHAT is down -2.71% a day on average. There have been 11 days where Phathom Pharmaceuticals Inc closed green and 19 days where PHAT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	7.71	7.45	↓$0.26 (-3.37%)	7.39	7.83	2.48M
2024-12-19	8.00	7.82	↓$0.18 (-2.25%)	7.80	8.14	1.23M
2024-12-18	8.34	7.99	↓$0.35 (-4.20%)	7.78	8.60	1.03M
2024-12-17	8.08	8.37	↑$0.29 (3.59%)	8.02	8.47	603.68K
2024-12-16	8.45	8.14	↓$0.31 (-3.67%)	8.02	8.56	1.02M
2024-12-13	7.98	7.89	↓$0.09 (-1.13%)	7.81	8.25	1M
2024-12-12	8.42	7.99	↓$0.44 (-5.17%)	7.92	8.47	1.19M
2024-12-11	8.98	8.40	↓$0.59 (-6.51%)	7.70	9.10	1.55M
2024-12-10	9.23	8.93	↓$0.30 (-3.25%)	8.90	9.62	806.47K
2024-12-09	9.10	9.29	↑$0.19 (2.09%)	9.08	9.79	0.93M
2024-12-06	8.44	9.00	↑$0.56 (6.64%)	8.36	9.01	876.18K
2024-12-05	8.95	8.50	↓$0.45 (-5.03%)	8.47	9.10	777.59K
2024-12-04	8.75	8.95	↑$0.20 (2.29%)	8.70	9.03	480.12K
2024-12-03	8.68	8.84	↑$0.16 (1.84%)	8.60	9.18	0.91M
2024-12-02	8.79	8.71	↓$0.08 (-0.91%)	8.51	8.91	1.11M
2024-11-29	8.90	8.87	↓$0.03 (-0.34%)	8.61	9.01	423.27K
2024-11-27	8.96	8.97	↑$0.01 (0.11%)	8.78	9.11	669.60K
2024-11-26	9.07	8.97	↓$0.10 (-1.10%)	8.66	9.14	0.96M
2024-11-25	9.45	9.09	↓$0.36 (-3.81%)	8.76	9.57	1.34M
2024-11-22	9.02	9.34	↑$0.32 (3.55%)	8.95	9.98	1.22M
2024-11-21	8.67	9.45	↑$0.78 (9.00%)	8.61	9.62	1.10M
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