Phathom Pharmaceuticals Inc (PHAT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.285 | -4.7068538398 | 6.055 | 6.21 | 5.495 | 953239 | 5.71464315 | CS |
| 4 | -1.38 | -19.3006993007 | 7.15 | 7.25 | 5.21 | 1027599 | 5.95626213 | CS |
| 12 | -3.13 | -35.1685393258 | 8.9 | 9.79 | 5.21 | 983304 | 7.10813742 | CS |
| 26 | -7.12 | -55.236617533 | 12.89 | 19.675 | 5.21 | 1162879 | 11.82648046 | CS |
| 52 | -4.16 | -41.8932527694 | 9.93 | 19.675 | 5.21 | 938153 | 11.36910779 | CS |
| 156 | -12.28 | -68.0332409972 | 18.05 | 19.675 | 5.21 | 551341 | 10.66925241 | CS |
| 260 | -37.24 | -86.584515229 | 43.01 | 64.54 | 5.21 | 369677 | 13.18052055 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 5.67 | 0.13 | 2.35 | 5.59 | 5.755 | 5.53 | 723073 |
| 1740094500 | 5.54 | -0.22 | -3.82 | 5.76 | 5.76 | 5.495 | 635525 |
| 1740008100 | 5.76 | 0.04 | 0.70 | 5.78 | 5.91 | 5.58 | 846540 |
| 1739921700 | 5.72 | -0.05 | -0.87 | 5.84 | 6.0199999 | 5.5199999 | 1128742 |
| 1739576100 | 5.7699999 | 0.15 | 2.67 | 6.055 | 6.21 | 5.75 | 1202149 |
| 1739489700 | 5.62 | 0.14 | 2.55 | 5.5 | 5.815 | 5.41 | 645609 |
| 1739403300 | 5.48 | 0.09 | 1.67 | 5.3 | 5.55 | 5.26 | 829702 |
| 1739316900 | 5.39 | -0.02 | -0.37 | 5.33 | 5.5199999 | 5.21 | 804033 |
| 1739230500 | 5.41 | -0.3 | -5.25 | 5.75 | 5.75 | 5.3 | 1042407 |
| 1738971300 | 5.71 | -0.19 | -3.22 | 5.8101 | 5.92 | 5.5119999 | 964055 |
| 1738884900 | 5.9 | -0.44 | -6.94 | 6.3099999 | 6.362 | 5.9 | 657175 |
| 1738798500 | 6.34 | 0.29 | 4.79 | 6.05 | 6.3991 | 5.96 | 727589 |
| 1738712100 | 6.05 | 0.42 | 7.46 | 5.59 | 6.0599999 | 5.42 | 1263504 |
| 1738625700 | 5.63 | -0.36 | -6.01 | 5.78 | 6.01 | 5.58 | 1913249 |
| 1738366500 | 5.99 | -0.35 | -5.52 | 6.3099999 | 6.33 | 5.945 | 1460703 |
| 1738280100 | 6.34 | -0.21 | -3.21 | 6.59 | 6.625 | 6.21 | 1309976 |
| 1738193700 | 6.55 | 0.3 | 4.80 | 6.28 | 6.59 | 6.2 | 795118 |
| 1738107300 | 6.25 | -0.31 | -4.73 | 6.55 | 6.55 | 6.18 | 1108727 |
| 1738020900 | 6.5599999 | -0.34 | -4.93 | 7 | 7.01 | 6.47 | 1049742 |
| 1737761700 | 6.9 | -0.09 | -1.29 | 7.15 | 7.25 | 6.71 | 1139842 |
| 1737675300 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1737588900 | 6.99 | 0.2 | 2.95 | 6.79 | 7.1 | 6.79 | 826696 |
| 1737502500 | 6.79 | -0.18 | -2.58 | 6.9 | 6.9783 | 6.35 | 2091128 |
| 1737156900 | 6.97 | 0.01 | 0.14 | 6.98 | 7.05 | 6.78 | 746407 |
| 1737070500 | 6.96 | -0.17 | -2.38 | 7.15 | 7.2 | 6.74 | 871309 |
| 1736984100 | 7.13 | 0.34 | 5.01 | 6.97 | 7.15 | 6.64 | 743822 |
| 1736897700 | 6.79 | 0.17 | 2.57 | 6.68 | 6.83 | 6.42 | 873633 |
| 1736811300 | 6.62 | -0.32 | -4.61 | 6.78 | 6.9014 | 6.355 | 1176181 |
| 1736552100 | 6.94 | -0.01 | -0.14 | 6.88 | 7.07 | 6.73 | 985769 |
| 1736379300 | 6.95 | -0.25 | -3.47 | 6.99 | 7.1898 | 6.82 | 816645 |
| 1736292900 | 7.2 | -0.41 | -5.39 | 7.64 | 7.78 | 7.16 | 831465 |
| 1736206500 | 7.61 | -0.13 | -1.68 | 7.75 | 7.91 | 7.55 | 618187 |
| 1735947300 | 7.74 | 0.41 | 5.59 | 7.52 | 7.79 | 7.42 | 802069 |
| 1735860900 | 7.33 | -0.79 | -9.73 | 8.2449999 | 8.34 | 7.33 | 1007076 |
| 1735688100 | 8.1199999 | 0.12 | 1.50 | 7.99 | 8.33 | 7.85 | 1009219 |
| 1735601700 | 8 | -0.18 | -2.20 | 8.21 | 8.22 | 7.8 | 793916 |
| 1735342500 | 8.18 | 0.08 | 0.99 | 7.999 | 8.22 | 7.87 | 838830 |
| 1735256100 | 8.1 | 0.6 | 8.00 | 7.51 | 8.31 | 7.395 | 1119388 |
| 1735077840 | 7.5 | -0.11 | -1.45 | 7.59 | 7.72 | 7.2099 | 401705 |
| 1734996900 | 7.61 | 0.16 | 2.15 | 7.42 | 7.65 | 7.03 | 948946 |
| 1734737700 | 7.45 | -0.37 | -4.73 | 7.715 | 7.8299 | 7.39 | 2395375 |
| 1734651300 | 7.82 | -0.17 | -2.13 | 7.93 | 8.14 | 7.8 | 1202507 |
| 1734564900 | 7.99 | -0.38 | -4.54 | 8.25 | 8.6 | 7.78 | 988336 |
| 1734478500 | 8.3699999 | 0.23 | 2.83 | 8.3019 | 8.47 | 8.02 | 590373 |
| 1734392100 | 8.14 | 0.25 | 3.17 | 8.41 | 8.56 | 8.02 | 958121 |
| 1734132900 | 7.89 | -0.1 | -1.19 | 7.9697 | 8.2510999 | 7.81 | 994892 |
| 1734046500 | 7.985 | -0.41 | -4.88 | 8.36 | 8.47 | 7.92 | 1178168 |
| 1733960100 | 8.395 | -0.54 | -5.99 | 8.95 | 9.095 | 7.7 | 1542711 |
| 1733873700 | 8.93 | -0.36 | -3.88 | 9.2 | 9.615 | 8.9 | 787495 |
| 1733787300 | 9.2899999 | 0.29 | 3.22 | 9.21 | 9.7899999 | 9.13 | 916554 |
| 1733528100 | 9 | 0.5 | 5.88 | 8.42 | 9.01 | 8.36 | 854592 |
| 1733441700 | 8.5 | -0.45 | -5.03 | 8.95 | 9.1 | 8.47 | 777560 |
| 1733355300 | 8.95 | 0.11 | 1.24 | 8.855 | 9.03 | 8.7017 | 470109 |
| 1733268900 | 8.84 | 0.13 | 1.49 | 8.61 | 9.18 | 8.6 | 888101 |
| 1733182500 | 8.71 | -0.16 | -1.80 | 8.7899999 | 8.91 | 8.51 | 1108821 |
| 1732917840 | 8.8699999 | -0.09 | -1.00 | 8.9 | 9 | 8.61 | 417932 |
| 1732750500 | 8.96 | -0.01 | -0.11 | 8.96 | 9.11 | 8.78 | 668494 |
| 1732664100 | 8.97 | -0.12 | -1.32 | 9.045 | 9.14 | 8.66 | 943453 |
| 1732577700 | 9.09 | -0.25 | -2.68 | 9.45 | 9.5691 | 8.76 | 1330997 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
