Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Phathom Pharmaceuticals Inc | PHAT | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
10.35 | 9.84 | 10.37 | 10.04 | 9.76 |
PHAT Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 9.08 | 10.37 | 8.95 | 9.42 | 560,456 | 0.96 | 10.57% |
1 Month | 10.70 | 12.27 | 8.74 | 10.26 | 717,109 | -0.66 | -6.17% |
3 Months | 6.95 | 12.27 | 6.065 | 9.78 | 890,329 | 3.09 | 44.46% |
6 Months | 8.08 | 12.27 | 6.065 | 8.94 | 727,581 | 1.96 | 24.26% |
1 Year | 11.03 | 17.0185 | 6.065 | 10.06 | 552,395 | -0.99 | -8.98% |
3 Years | 39.16 | 39.59 | 5.84 | 11.58 | 327,331 | -29.12 | -74.36% |
5 Years | 24.315 | 64.54 | 5.84 | 14.75 | 247,977 | -14.28 | -58.71% |
PHAT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 10.04 | 0.28 | 2.87% | 10.35 | 10.37 | 9.84 | 647,444 |
May 02 2024 | 9.76 | 0.50 | 5.40% | 9.46 | 9.85 | 9.36 | 1,074,508 |
May 01 2024 | 9.26 | 0.23 | 2.55% | 9.03 | 9.5445 | 8.96 | 512,282 |
Apr 30 2024 | 9.03 | -0.32 | -3.42% | 9.28 | 9.33 | 8.98 | 413,596 |
Apr 29 2024 | 9.35 | 0.17 | 1.85% | 9.23 | 9.49 | 8.95 | 431,006 |
Apr 26 2024 | 9.18 | 0.08 | 0.88% | 9.08 | 9.43 | 8.96 | 370,890 |
Apr 25 2024 | 9.10 | -0.02 | -0.22% | 9.04 | 9.36 | 8.74 | 544,924 |
Apr 24 2024 | 9.12 | 0.06 | 0.66% | 9.05 | 9.32 | 9.04 | 440,258 |
Apr 23 2024 | 9.06 | 0.05 | 0.55% | 9.01 | 9.29 | 8.915 | 582,126 |
Apr 22 2024 | 9.01 | 0.04 | 0.45% | 9.01 | 9.18 | 8.83 | 475,105 |
Apr 19 2024 | 8.97 | -0.51 | -5.38% | 9.48 | 9.88 | 8.91 | 590,237 |
Apr 18 2024 | 9.48 | -0.32 | -3.27% | 9.68 | 9.82 | 9.45 | 421,170 |
Apr 17 2024 | 9.80 | -0.23 | -2.29% | 10.09 | 10.31 | 9.70 | 426,219 |
Apr 16 2024 | 10.03 | 0.01 | 0.10% | 10.00 | 10.28 | 9.88 | 613,336 |
Apr 15 2024 | 10.02 | -0.12 | -1.18% | 9.95 | 10.31 | 9.68 | 597,269 |
Apr 12 2024 | 10.14 | -0.33 | -3.15% | 10.54 | 11.20 | 9.97 | 949,517 |
Apr 11 2024 | 10.47 | -1.33 | -11.27% | 11.81 | 12.09 | 10.2792 | 1,046,651 |
Apr 10 2024 | 11.80 | -0.25 | -2.07% | 11.71 | 12.0486 | 11.24 | 1,443,230 |
Apr 09 2024 | 12.05 | 0.94 | 8.46% | 11.16 | 12.27 | 10.98 | 1,272,872 |
Apr 08 2024 | 11.11 | 0.08 | 0.73% | 11.10 | 11.30 | 10.88 | 701,786 |