PHAT - Phathom Pharmaceuticals, Inc.
IEX Last Trade
8.02
-0.005 -0.062%
Share volume: 39,571
Last Updated: Thu 26 Dec 2024 08:30:16 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
1.30%
PREVIOUS CLOSE
CHG
CHG%
$8.02
-0.01
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $7.59 | $7.59 | $7.72 | $7.72 | $7.21 | $7.21 | $7.50 | $7.50 | 401,705 | $401,705.00 |
| 12/23/2024 | $7.42 | $7.42 | $7.65 | $7.65 | $7.03 | $7.03 | $7.61 | $7.61 | 950,212 | $950,212.00 |
| 12/20/2024 | $7.71 | $7.71 | $7.83 | $7.83 | $7.39 | $7.39 | $7.45 | $7.45 | 2,475,988 | $2,475,975.00 |
| 12/19/2024 | $8.00 | $8.00 | $8.14 | $8.14 | $7.80 | $7.80 | $7.82 | $7.82 | 1,225,015 | $1,225,015.00 |
| 12/18/2024 | $8.34 | $8.34 | $8.60 | $8.60 | $7.78 | $7.78 | $7.99 | $7.99 | 1,031,947 | $1,031,947.00 |
| 12/17/2024 | $8.08 | $8.08 | $8.47 | $8.47 | $8.02 | $8.02 | $8.37 | $8.37 | 603,683 | $603,683.00 |
| 12/16/2024 | $8.45 | $8.45 | $8.56 | $8.56 | $8.02 | $8.02 | $8.14 | $8.14 | 1,024,121 | $1,024,121.00 |
| 12/13/2024 | $7.98 | $7.98 | $8.25 | $8.25 | $7.81 | $7.81 | $7.89 | $7.89 | 1,002,333 | $1,002,333.00 |