Phathom Pharmaceuticals Inc (PHAT) Historical Stock Data
9.76 ↑0.50 (5.40%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PHAT is up 0.39% a day on average. There have been 18 days where Phathom Pharmaceuticals Inc closed green and 12 days where PHAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 9.46 | 9.76 | ↑$0.30 (3.17%) | 9.36 | 9.85 | 1.08M |
| 2024-05-01 | 9.03 | 9.26 | ↑$0.23 (2.55%) | 8.96 | 9.54 | 512.28K |
| 2024-04-30 | 9.28 | 9.03 | ↓$0.25 (-2.69%) | 8.98 | 9.33 | 413.61K |
| 2024-04-29 | 9.23 | 9.35 | ↑$0.12 (1.30%) | 8.95 | 9.49 | 431.03K |
| 2024-04-26 | 9.08 | 9.18 | ↑$0.10 (1.10%) | 8.96 | 9.43 | 370.89K |
| 2024-04-25 | 9.04 | 9.10 | ↑$0.06 (0.66%) | 8.74 | 9.36 | 544.92K |
| 2024-04-24 | 9.05 | 9.12 | ↑$0.07 (0.77%) | 9.04 | 9.32 | 440.26K |
| 2024-04-23 | 9.01 | 9.06 | ↑$0.05 (0.55%) | 8.92 | 9.29 | 582.14K |
| 2024-04-22 | 9.01 | 9.01 | ↑$0.00 (0.00%) | 8.83 | 9.18 | 475.11K |
| 2024-04-19 | 9.48 | 8.97 | ↓$0.51 (-5.38%) | 8.91 | 9.88 | 590.24K |
| 2024-04-18 | 9.68 | 9.48 | ↓$0.20 (-2.07%) | 9.45 | 9.82 | 421.17K |
| 2024-04-17 | 10.09 | 9.80 | ↓$0.29 (-2.87%) | 9.70 | 10.30 | 426.22K |
| 2024-04-16 | 10.00 | 10.03 | ↑$0.03 (0.30%) | 9.88 | 10.28 | 613.34K |
| 2024-04-15 | 9.95 | 10.02 | ↑$0.07 (0.70%) | 9.68 | 10.31 | 597.53K |
| 2024-04-12 | 10.54 | 10.14 | ↓$0.40 (-3.80%) | 9.97 | 11.20 | 0.95M |
| 2024-04-11 | 11.81 | 10.47 | ↓$1.34 (-11.35%) | 10.28 | 12.09 | 1.05M |
| 2024-04-10 | 11.71 | 11.80 | ↑$0.09 (0.77%) | 11.24 | 12.05 | 1.44M |
| 2024-04-09 | 11.16 | 12.05 | ↑$0.89 (7.97%) | 10.98 | 12.27 | 1.27M |
| 2024-04-08 | 11.10 | 11.11 | ↑$0.01 (0.09%) | 10.88 | 11.30 | 701.79K |
| 2024-04-05 | 10.70 | 11.03 | ↑$0.33 (3.08%) | 10.39 | 11.07 | 1.51M |
| 2024-04-04 | 10.02 | 10.80 | ↑$0.78 (7.78%) | 9.86 | 10.80 | 0.95M |
| 2024-04-03 | 9.77 | 9.86 | ↑$0.09 (0.92%) | 9.57 | 10.00 | 451.62K |
| 2024-04-02 | 10.38 | 9.80 | ↓$0.58 (-5.59%) | 9.55 | 10.44 | 767.67K |
| 2024-04-01 | 10.62 | 10.60 | ↓$0.02 (-0.19%) | 10.49 | 11.11 | 731.09K |
| 2024-03-28 | 11.14 | 10.62 | ↓$0.52 (-4.67%) | 10.42 | 11.22 | 886.42K |
| 2024-03-27 | 10.33 | 11.05 | ↑$0.72 (6.97%) | 10.21 | 11.14 | 751.14K |
| 2024-03-26 | 10.69 | 10.50 | ↓$0.19 (-1.78%) | 10.43 | 11.41 | 1.09M |
| 2024-03-25 | 11.25 | 10.45 | ↓$0.80 (-7.11%) | 10.21 | 11.36 | 1.17M |
| 2024-03-22 | 9.11 | 11.02 | ↑$1.91 (20.97%) | 9.11 | 11.40 | 1.52M |
| 2024-03-21 | 9.20 | 9.16 | ↓$0.04 (-0.43%) | 9.10 | 9.86 | 481.48K |
Create an account or log in to view more rows.
$PHAT nice day!
$PHAT not good
$PHAT only getting stronger
$PHAT buying!
$PHAT looks like a loading
$PHAT used to this fuckery!! Not leaving no chance !
$PHAT We will not sell!
$PHAT Shorts are calling in all the favors
$PHAT Another boring day I believe
$PHAT looking good today??