Phathom Pharmaceuticals Inc (PHAT)
9.34
-0.11
(-1.16%)
USD |
NASDAQ |
Nov 22, 16:00
9.32
-0.02
(-0.21%)
Pre-Market: 20:00
Phathom Pharmaceuticals Price: 9.34 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 9.02 | 9.98 | 8.95 | 9.34 | 1.225M |
| Nov 21, 2024 | 8.67 | 9.62 | 8.61 | 9.45 | 1.098M |
| Nov 20, 2024 | 9.38 | 9.59 | 8.55 | 8.73 | 1.354M |
| Nov 19, 2024 | 8.78 | 9.48 | 8.64 | 9.37 | 1.836M |
| Nov 18, 2024 | 8.78 | 9.10 | 8.495 | 8.89 | 1.215M |
| Nov 15, 2024 | 9.13 | 9.30 | 8.54 | 8.78 | 2.157M |
| Nov 14, 2024 | 9.70 | 9.77 | 8.98 | 9.09 | 1.482M |
| Nov 13, 2024 | 9.63 | 10.10 | 8.91 | 9.75 | 3.403M |
| Nov 12, 2024 | 13.12 | 13.32 | 9.24 | 9.52 | 10.39M |
| Nov 11, 2024 | 17.07 | 17.63 | 12.95 | 13.10 | 4.554M |
| Nov 08, 2024 | 18.95 | 19.04 | 16.79 | 16.86 | 1.260M |
| Nov 07, 2024 | 18.78 | 18.80 | 16.52 | 18.50 | 1.359M |
| Nov 06, 2024 | 18.98 | 19.05 | 17.94 | 18.00 | 976307.0 |
| Nov 05, 2024 | 18.98 | 19.05 | 17.90 | 18.37 | 652706.0 |
| Nov 04, 2024 | 18.00 | 19.50 | 17.80 | 18.94 | 1.175M |
| Nov 01, 2024 | 17.39 | 18.62 | 16.87 | 18.27 | 1.094M |
| Oct 31, 2024 | 17.41 | 17.42 | 16.77 | 17.15 | 689946.0 |
| Oct 30, 2024 | 17.09 | 17.88 | 16.76 | 17.42 | 323417.0 |
| Oct 29, 2024 | 17.51 | 17.75 | 16.94 | 17.28 | 872881.0 |
| Oct 28, 2024 | 16.32 | 17.58 | 16.20 | 17.38 | 1.422M |
| Oct 25, 2024 | 16.29 | 16.57 | 15.60 | 16.05 | 1.115M |
| Oct 24, 2024 | 16.38 | 16.62 | 15.84 | 16.21 | 1.146M |
| Oct 23, 2024 | 16.56 | 16.69 | 15.90 | 16.33 | 1.092M |
| Oct 22, 2024 | 15.50 | 16.68 | 15.50 | 16.59 | 1.482M |
| Oct 21, 2024 | 16.15 | 16.27 | 15.42 | 15.52 | 1.295M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.19
Minimum
Mar 24 2023
54.60
Maximum
Jun 08 2020
21.13
Average
15.21
Median
Jan 19 2022
Price Benchmarks
| NovaBay Pharmaceuticals Inc | 0.681 |
| Palatin Technologies Inc | 0.96 |
| iBio Inc | 2.64 |
| Theriva Biologics Inc | 1.28 |
| Oragenics Inc | 0.274 |
Price Related Metrics
| PS Ratio | 21.24 |
| Earnings Yield | -61.56% |
| Market Cap | 638.64M |