Phathom Pharmaceuticals Inc (PHAT) Historical Stock Data
8.97 ↓0.51 (-5.38%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PHAT is up 0.06% a day on average. There have been 13 days where Phathom Pharmaceuticals Inc closed green and 17 days where PHAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 8.61 | 9.12 | ↑$0.51 (5.92%) | 8.53 | 9.19 | 593.17K |
| 2024-03-19 | 8.24 | 8.62 | ↑$0.38 (4.61%) | 8.18 | 8.81 | 483.27K |
| 2024-03-18 | 8.53 | 8.28 | ↓$0.25 (-2.93%) | 8.12 | 8.68 | 556.81K |
| 2024-03-15 | 7.83 | 8.49 | ↑$0.66 (8.43%) | 7.83 | 8.51 | 0.97M |
| 2024-03-14 | 7.95 | 7.77 | ↓$0.18 (-2.26%) | 7.55 | 8.00 | 560.22K |
| 2024-03-13 | 8.07 | 8.00 | ↓$0.07 (-0.87%) | 7.96 | 8.35 | 504.73K |
| 2024-03-12 | 8.50 | 8.17 | ↓$0.33 (-3.88%) | 7.87 | 8.62 | 721.62K |
| 2024-03-11 | 9.01 | 8.26 | ↓$0.75 (-8.32%) | 8.21 | 9.15 | 699.35K |
| 2024-03-08 | 9.17 | 8.88 | ↓$0.29 (-3.16%) | 8.57 | 9.38 | 790.45K |
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??