PHAT - Phathom Pharmaceuticals, Inc.
IEX Last Trade
6.62
0.200 3.021%
Share volume: 1,191,003
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.28%
PREVIOUS CLOSE
CHG
CHG%
$6.42
-0.32
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $6.78 | $6.78 | $6.90 | $6.90 | $6.36 | $6.36 | $6.62 | $6.62 | 1,191,003 | $1,176,164.00 |
| 01/10/2025 | $6.91 | $6.91 | $7.11 | $7.11 | $6.73 | $6.73 | $6.94 | $6.94 | 995,738 | $995,738.00 |
| 01/08/2025 | $7.12 | $7.12 | $7.19 | $7.19 | $6.82 | $6.82 | $6.95 | $6.95 | 842,801 | $842,801.00 |
| 01/07/2025 | $7.69 | $7.69 | $7.78 | $7.78 | $7.16 | $7.16 | $7.20 | $7.20 | 841,958 | $841,958.00 |
| 01/06/2025 | $7.74 | $7.74 | $7.91 | $7.91 | $7.55 | $7.55 | $7.61 | $7.61 | 627,172 | $627,172.00 |
| 01/03/2025 | $7.38 | $7.38 | $7.79 | $7.79 | $7.34 | $7.34 | $7.74 | $7.74 | 816,568 | $816,568.00 |
| 01/02/2025 | $8.18 | $8.18 | $8.34 | $8.34 | $7.33 | $7.33 | $7.33 | $7.33 | 1,017,023 | $1,017,023.00 |
| 12/31/2024 | $7.99 | $7.99 | $8.33 | $8.33 | $7.85 | $7.85 | $8.12 | $8.12 | 1,009,222 | $1,009,222.00 |