PHAT Quote, Trading Chart, Phathom Pharmaceuticals Inc.

home / stock / phat / phat quote

Stock Information
Company Name: Phathom Pharmaceuticals Inc.
Stock Symbol: PHAT
Market: NYSE
Menu
PHAT PHAT Quote PHAT Short PHAT News PHAT Articles PHAT Message Board
Get PHAT Alerts

News, Short Squeeze, Breakout and More Instantly...
PHAT Quote
Last:$31.92
Change Percent:-0.53%
Open:$32.50
Previous Close:$31.92
High:$33.345
Low:$30.965
Volume:31,350
Last Trade Date Time:02/12/2020 04:43:40 pm
Quotes are delayed by 15 to 20 minutes.
PHAT Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$32.50
Close:$31.92
High:$33.345
Low:$30.965
Volume:31,350
Date:2020-02-11
Open:$31.45
Close:$32.09
High:$32.605
Low:$30.90
Volume:30,080
Date:2020-02-10
Open:$31.73
Close:$31.55
High:$33.895
Low:$30.51
Volume:48,158
Date:2020-02-07
Open:$32.44
Close:$31.74
High:$33.16
Low:$30.36
Volume:79,510
Date:2020-02-06
Open:$33.44
Close:$32.55
High:$34.20
Low:$31.65
Volume:53,207
Date:2020-02-05
Open:$33.41
Close:$33.22
High:$34.12
Low:$32.0866
Volume:80,253
Date:2020-02-04
Open:$34.61
Close:$33.00
High:$35.565
Low:$32.05
Volume:48,683
Date:2020-02-03
Open:$33.58
Close:$34.16
High:$35.94
Low:$32.46
Volume:49,254
Date:2020-01-31
Open:$35.00
Close:$33.37
High:$38.35
Low:$33.24
Volume:44,508
Date:2020-01-30
Open:$38.15
Close:$34.89
High:$38.885
Low:$34.21
Volume:74,974
Date:2020-01-29
Open:$37.58
Close:$38.45
High:$39.2282
Low:$36.3664
Volume:30,099
Date:2020-01-28
Open:$38.44
Close:$37.97
High:$39.16
Low:$37.10
Volume:63,024
Date:2020-01-27
Open:$34.76
Close:$37.99
High:$38.80
Low:$33.02
Volume:144,061
Date:2020-01-24
Open:$37.62
Close:$35.55
High:$38.45
Low:$35.10
Volume:58,283
Date:2020-01-23
Open:$37.25
Close:$37.48
High:$38.61
Low:$35.54
Volume:82,069
Date:2020-01-22
Open:$37.38
Close:$36.74
High:$38.42
Low:$36.62
Volume:98,045
Date:2020-01-21
Open:$35.22
Close:$37.25
High:$38.00
Low:$35.22
Volume:148,169
Date:2020-01-20
Open:$36.63
Close:$35.31
High:$38.6881
Low:$34.985
Volume:78,214
Date:2020-01-17
Open:$36.63
Close:$35.31
High:$38.6881
Low:$34.985
Volume:78,206
Date:2020-01-16
Open:$34.63
Close:$36.05
High:$37.01
Low:$34.60
Volume:159,383