Phathom Pharmaceuticals Inc. Common Stockのデータ

Phathom Pharmaceuticals Inc. Common Stockの基本情報

名前 Phathom Pharmaceuticals Inc. Common Stock
ティッカー PHAT
国 United States
上場年 2019.0
セクター Health Care

Phathom Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.92 42.75 44.72 42.8 86200.0 42.8
2021-02-12 45.0 43.47 44.04 44.58 50000.0 44.58
2021-02-11 44.52 43.67 44.2 44.49 33000.0 44.49
2021-02-10 44.56 42.5 44.26 43.88 37300.0 43.88
2021-02-09 44.43 43.65 43.65 44.02 39700.0 44.02
2021-02-08 44.28 42.5 43.64 43.75 69600.0 43.75
2021-02-05 43.8 43.18 43.75 43.55 90700.0 43.55
2021-02-04 43.61 42.52 42.71 43.55 68900.0 43.55
2021-02-03 43.85 42.03 42.7 42.78 130000.0 42.78
2021-02-02 42.92 39.86 40.06 42.75 171300.0 42.75
2021-02-01 39.3 37.28 38.87 38.49 56000.0 38.49
2021-01-29 40.39 37.57 39.2 38.5 87500.0 38.5
2021-01-28 40.54 38.0 40.54 39.11 88700.0 39.11
2021-01-27 40.6 38.49 38.77 39.24 122900.0 39.24
2021-01-26 40.4 39.17 40.1 39.66 79800.0 39.66
2021-01-25 40.2 38.51 39.53 39.94 82700.0 39.94
2021-01-22 40.0 38.44 38.44 39.66 130000.0 39.66
2021-01-21 39.37 38.22 39.0 39.02 132500.0 39.02
2021-01-20 39.39 37.97 37.99 39.15 105700.0 39.15
2021-01-19 38.72 37.67 38.15 38.54 94200.0 38.54
2021-01-15 38.25 36.01 38.06 37.55 115600.0 37.55
2021-01-14 38.79 36.26 36.5 38.25 149800.0 38.25
2021-01-13 36.57 35.3 36.32 36.25 65900.0 36.25
2021-01-12 36.59 34.97 35.19 36.31 129400.0 36.31
2021-01-11 35.73 34.32 35.18 34.95 71300.0 34.95
2021-01-08 37.36 34.72 36.76 35.3 74700.0 35.3
2021-01-07 37.3 35.16 36.08 36.8 93900.0 36.8
2021-01-06 36.15 34.98 35.06 35.89 134900.0 35.89
2021-01-05 35.08 33.21 33.78 34.86 257400.0 34.86
2021-01-04 34.53 32.49 33.5 33.86 148600.0 33.86
2020-12-31 34.49 32.74 33.97 33.22 159900.0 33.22
2020-12-30 35.03 33.67 34.27 33.68 128200.0 33.68
2020-12-29 35.8 33.73 35.66 34.2 158800.0 34.2
2020-12-28 36.47 33.4 36.47 34.15 251100.0 34.15
2020-12-24 36.68 35.16 35.65 36.34 75100.0 36.34
2020-12-23 37.06 35.07 35.56 35.54 203100.0 35.54
2020-12-22 38.1 35.32 37.0 35.45 274700.0 35.45
2020-12-21 39.0 36.56 38.0 36.91 415100.0 36.91
2020-12-18 40.49 37.71 40.41 38.08 464500.0 38.08
2020-12-17 42.15 39.3 41.98 39.76 1657700.0 39.76
2020-12-16 48.99 45.71 48.99 46.04 271200.0 46.04
2020-12-15 50.78 44.9 45.52 50.26 133800.0 50.26
2020-12-14 47.75 44.14 46.42 44.46 104700.0 44.46
2020-12-11 47.98 45.2 46.54 45.51 68200.0 45.51
2020-12-10 48.58 46.19 46.68 47.06 70800.0 47.06
2020-12-09 50.78 46.71 50.6 46.9 67000.0 46.9
2020-12-08 50.77 48.01 48.23 49.85 88900.0 49.85
2020-12-07 49.82 44.99 44.99 48.46 164000.0 48.46
2020-12-04 46.75 44.64 45.46 45.33 41500.0 45.33
2020-12-03 45.6 43.74 44.8 45.46 56300.0 45.46
2020-12-02 45.99 44.4 44.61 44.75 71900.0 44.75
2020-12-01 44.97 43.11 43.49 44.96 61600.0 44.96
2020-11-30 43.8 42.18 42.9 42.82 75800.0 42.82
2020-11-27 43.59 42.8 42.8 43.13 45900.0 43.13
2020-11-25 43.15 42.05 42.78 42.66 43700.0 42.66
2020-11-24 43.52 42.66 43.52 42.87 66100.0 42.87
2020-11-23 43.44 42.81 43.44 43.0 45200.0 43.0
2020-11-20 43.55 42.65 42.88 43.21 49800.0 43.21
2020-11-19 43.9 40.19 42.24 43.5 53400.0 43.5
2020-11-18 43.95 42.04 43.45 42.63 60500.0 42.63
2020-11-17 43.45 41.9 42.15 42.93 69400.0 42.93
2020-11-16 42.99 41.05 41.05 42.75 48400.0 42.75
2020-11-13 40.77 38.14 38.14 40.55 34400.0 40.55
2020-11-12 38.58 36.8 37.49 38.39 36800.0 38.39
2020-11-11 41.55 37.72 40.75 38.2 54200.0 38.2
2020-11-10 43.08 40.89 41.87 41.49 75900.0 41.49
2020-11-09 44.0 41.13 44.0 41.79 67500.0 41.79
2020-11-06 43.05 41.72 42.47 41.73 34600.0 41.73
2020-11-05 43.44 40.78 41.94 42.41 68500.0 42.41
2020-11-04 42.88 39.03 39.11 41.85 116900.0 41.85
2020-11-03 40.0 38.4 39.09 39.9 52500.0 39.9
2020-11-02 39.7 34.97 39.7 39.43 117800.0 39.43
2020-10-30 40.0 38.25 38.9 39.36 87500.0 39.36
2020-10-29 39.87 36.01 36.39 39.59 62400.0 39.59
2020-10-28 38.6 36.32 37.65 36.58 25800.0 36.58
2020-10-27 39.09 38.22 38.59 38.63 17900.0 38.63
2020-10-26 39.49 38.33 38.8 38.61 21400.0 38.61
2020-10-23 40.0 39.23 39.78 39.8 31800.0 39.8
2020-10-22 39.75 37.68 37.68 39.63 23200.0 39.63
2020-10-21 38.62 37.0 37.61 37.86 30900.0 37.86
2020-10-20 38.59 36.43 37.05 38.17 35600.0 38.17
2020-10-19 39.59 36.77 39.59 36.8 50000.0 36.8
2020-10-16 40.13 38.64 38.64 39.59 29500.0 39.59
2020-10-15 39.24 36.39 38.5 38.99 23600.0 38.99
2020-10-14 40.13 38.83 39.96 39.05 22200.0 39.05
2020-10-13 40.11 39.01 39.55 39.55 23000.0 39.55
2020-10-12 40.83 39.42 39.75 40.22 31100.0 40.22
2020-10-09 40.0 38.03 40.0 39.37 38600.0 39.37
2020-10-08 41.1 36.32 37.0 39.89 89300.0 39.89
2020-10-07 37.24 34.51 35.03 36.95 53900.0 36.95
2020-10-06 36.71 34.75 35.97 35.05 56000.0 35.05
2020-10-05 36.7 35.21 35.28 35.78 46100.0 35.78
2020-10-02 37.32 34.82 36.14 34.83 66900.0 34.83
2020-10-01 37.28 36.26 37.28 36.9 126200.0 36.9
2020-09-30 37.29 35.71 35.71 36.67 57200.0 36.67
2020-09-29 36.56 35.42 35.88 35.79 17100.0 35.79
2020-09-28 36.52 35.37 35.53 35.61 39500.0 35.61
2020-09-25 35.33 33.6 34.37 34.81 31900.0 34.81
2020-09-24 34.96 33.72 34.96 34.56 31300.0 34.56
2020-09-23 37.79 34.63 37.79 34.74 52800.0 34.74
2020-09-22 38.14 36.23 36.77 38.01 50500.0 38.01
2020-09-21 37.24 35.22 37.03 36.7 65100.0 36.7
2020-09-18 38.32 36.1 37.39 37.94 121600.0 37.94
2020-09-17 37.13 35.74 36.0 36.75 43700.0 36.75
2020-09-16 37.3 35.42 35.97 36.83 66000.0 36.83
2020-09-15 37.13 35.24 35.29 35.5 41600.0 35.5
2020-09-14 36.35 34.18 35.3 35.2 59300.0 35.2
2020-09-11 36.23 33.73 35.04 34.65 48400.0 34.65
2020-09-10 36.76 34.58 35.94 35.15 35000.0 35.15
2020-09-09 35.92 32.57 33.36 35.78 45800.0 35.78
2020-09-08 34.75 32.53 34.42 33.44 54000.0 33.44
2020-09-04 35.2 33.42 34.8 34.75 39700.0 34.75
2020-09-03 35.2 32.59 35.2 34.33 26500.0 34.33
2020-09-02 35.59 34.27 34.66 35.2 22700.0 35.2
2020-09-01 37.6 33.97 36.32 34.89 34700.0 34.89
2020-08-31 37.3 35.62 35.82 36.76 29900.0 36.76
2020-08-28 36.17 33.7 35.36 35.99 22800.0 35.99
2020-08-27 36.25 34.81 35.19 35.4 36200.0 35.4
2020-08-26 38.66 36.35 38.49 36.42 40800.0 36.42
2020-08-25 39.34 38.12 39.17 38.66 23400.0 38.66
2020-08-24 40.32 37.58 40.32 38.77 50900.0 38.77
2020-08-21 40.58 39.68 40.0 39.8 54000.0 39.8
2020-08-20 40.48 38.92 39.7 40.19 33800.0 40.19
2020-08-19 40.73 38.54 38.72 40.11 41300.0 40.11
2020-08-18 39.71 37.04 39.71 38.69 45400.0 38.69
2020-08-17 40.45 39.23 39.93 39.67 58200.0 39.67
2020-08-14 40.16 37.82 37.82 39.65 77800.0 39.65
2020-08-13 38.5 36.77 37.51 38.23 22000.0 38.23
2020-08-12 38.47 35.61 37.64 37.37 39200.0 37.37
2020-08-11 37.94 35.51 36.45 37.01 60300.0 37.01
2020-08-10 36.24 34.15 34.65 36.16 46600.0 36.16
2020-08-07 34.89 32.86 32.97 34.67 36900.0 34.67
2020-08-06 33.37 31.48 33.08 33.1 76600.0 33.1
2020-08-05 33.95 32.85 33.55 33.0 67700.0 33.0
2020-08-04 34.74 32.57 33.99 33.07 32700.0 33.07
2020-08-03 34.51 32.47 33.55 34.13 38000.0 34.13
2020-07-31 34.19 31.83 32.84 33.26 90700.0 33.26
2020-07-30 33.25 32.09 33.25 32.89 60300.0 32.89
2020-07-29 33.83 33.08 33.28 33.58 46500.0 33.58
2020-07-28 34.04 32.63 32.63 33.38 39300.0 33.38
2020-07-27 32.76 30.74 31.12 32.75 31900.0 32.75
2020-07-24 31.95 30.85 30.85 31.07 36700.0 31.07
2020-07-23 31.86 30.76 31.0 31.11 33800.0 31.11
2020-07-22 32.4 30.7 31.69 31.27 43600.0 31.27
2020-07-21 32.76 31.24 32.54 31.81 65200.0 31.81
2020-07-20 32.5 29.91 31.12 32.3 54700.0 32.3
2020-07-17 30.14 28.9 29.68 29.68 108600.0 29.68
2020-07-16 31.09 28.1 30.91 29.76 63400.0 29.76
2020-07-15 32.56 30.1 30.49 31.26 80600.0 31.26
2020-07-14 30.27 28.64 29.53 30.06 45100.0 30.06
2020-07-13 31.4 29.02 29.26 29.43 32700.0 29.43
2020-07-10 30.62 28.9 30.22 29.24 57800.0 29.24
2020-07-09 31.93 29.58 31.57 30.03 50000.0 30.03
2020-07-08 32.35 30.51 32.02 31.55 40200.0 31.55
2020-07-07 32.65 31.18 31.98 31.76 37200.0 31.76
2020-07-06 32.83 30.69 32.23 32.34 77700.0 32.34
2020-07-02 32.88 30.42 32.88 31.58 103700.0 31.58
2020-07-01 33.54 31.21 33.54 32.2 82700.0 32.2
2020-06-30 33.78 31.39 33.43 32.91 141400.0 32.91
2020-06-29 36.11 33.15 35.55 33.62 86500.0 33.62
2020-06-26 39.45 35.14 38.04 35.43 237000.0 35.43
2020-06-25 42.17 39.21 41.55 41.13 103800.0 41.13
2020-06-24 45.84 41.4 44.2 41.55 72800.0 41.55
2020-06-23 47.0 44.47 45.83 45.18 187600.0 45.18
2020-06-22 47.36 44.27 46.15 45.52 179600.0 45.52
2020-06-19 47.12 42.58 42.87 46.57 484200.0 46.57
2020-06-18 46.27 42.02 44.47 42.99 172700.0 42.99
2020-06-17 45.7 41.75 43.78 44.69 201400.0 44.69
2020-06-16 47.68 43.0 45.07 43.16 126200.0 43.16
2020-06-15 47.49 41.12 46.66 43.14 176700.0 43.14
2020-06-12 51.7 47.35 50.96 49.44 70600.0 49.44
2020-06-11 51.24 48.19 48.79 48.54 81500.0 48.54
2020-06-10 51.71 49.38 50.75 50.07 126000.0 50.07
2020-06-09 55.14 50.02 54.12 51.27 100100.0 51.27
2020-06-08 64.54 47.56 47.75 54.6 125700.0 54.6
2020-06-05 47.48 43.58 44.39 47.09 127500.0 47.09
2020-06-04 45.31 42.11 43.36 43.3 36700.0 43.3
2020-06-03 50.24 43.53 45.67 44.0 66500.0 44.0
2020-06-02 46.02 41.28 42.32 44.9 101600.0 44.9
2020-06-01 44.24 42.07 42.44 42.31 65900.0 42.31
2020-05-29 43.95 40.98 41.19 42.28 156700.0 42.28
2020-05-28 45.76 40.54 44.61 40.84 59700.0 40.84
2020-05-27 44.94 39.81 44.2 43.78 63800.0 43.78
2020-05-26 45.94 41.61 43.16 43.28 172000.0 43.28
2020-05-22 42.5 36.7 37.0 41.33 52700.0 41.33
2020-05-21 40.11 35.99 38.64 36.85 75500.0 36.85
2020-05-20 39.27 35.52 36.14 38.32 52500.0 38.32
2020-05-19 42.08 35.0 41.11 35.0 57400.0 35.0
2020-05-18 43.41 38.89 39.92 41.76 118700.0 41.76
2020-05-15 38.83 35.31 36.97 38.55 34700.0 38.55
2020-05-14 38.84 34.0 37.89 36.62 58700.0 36.62
2020-05-13 38.98 35.35 37.32 38.77 34500.0 38.77
2020-05-12 39.89 37.39 38.25 37.39 25500.0 37.39
2020-05-11 40.05 35.72 38.67 39.11 40100.0 39.11
2020-05-08 45.0 38.5 43.21 38.79 64800.0 38.79
2020-05-07 47.94 39.98 39.98 43.5 111600.0 43.5
2020-05-06 41.17 34.16 35.31 39.08 48600.0 39.08
2020-05-05 36.98 31.75 31.75 35.2 37800.0 35.2
2020-05-04 31.52 30.18 30.79 30.77 28000.0 30.77
2020-05-01 32.61 30.44 32.61 31.5 38200.0 31.5
2020-04-30 38.96 33.5 38.47 33.84 30300.0 33.84
2020-04-29 40.61 38.55 39.19 38.93 29200.0 38.93
2020-04-28 40.91 36.97 38.94 37.58 34600.0 37.58
2020-04-27 39.56 34.48 34.95 37.55 37400.0 37.55
2020-04-24 34.76 33.06 34.14 34.23 15800.0 34.23
2020-04-23 34.97 31.85 34.09 33.86 50500.0 33.86
2020-04-22 33.61 29.22 31.25 33.29 35300.0 33.29
2020-04-21 30.97 27.47 28.4 30.14 46900.0 30.14
2020-04-20 31.26 28.61 29.6 29.21 27600.0 29.21
2020-04-17 33.57 28.96 29.66 30.48 27200.0 30.48
2020-04-16 31.13 28.01 29.24 28.8 39200.0 28.8
2020-04-15 33.6 28.2 33.52 29.42 64400.0 29.42
2020-04-14 36.45 33.25 33.45 34.65 57000.0 34.65
2020-04-13 33.98 31.83 31.83 32.33 24400.0 32.33
2020-04-09 33.44 30.4 32.39 31.51 36200.0 31.51
2020-04-08 32.97 29.43 31.7 31.42 34600.0 31.42
2020-04-07 35.0 30.32 34.2 31.63 39900.0 31.63
2020-04-06 34.04 31.6 31.62 34.04 72800.0 34.04
2020-04-03 30.52 28.49 28.79 30.1 78200.0 30.1
2020-04-02 30.35 24.71 24.71 28.42 48600.0 28.42
2020-04-01 25.97 24.5 25.97 25.06 160600.0 25.06
2020-03-31 26.12 24.1 26.12 25.82 85000.0 25.82
2020-03-30 25.97 24.97 24.97 25.86 30000.0 25.86
2020-03-27 28.05 24.17 27.0 24.65 85000.0 24.65
2020-03-26 28.85 25.6 26.0 28.0 66300.0 28.0
2020-03-25 28.07 25.01 25.53 26.69 73300.0 26.69
2020-03-24 26.65 24.5 26.45 26.0 44100.0 26.0
2020-03-23 26.0 23.17 26.0 25.0 46900.0 25.0
2020-03-20 27.0 22.22 25.88 26.0 134800.0 26.0
2020-03-19 27.94 25.0 25.65 26.88 147500.0 26.88
2020-03-18 30.35 24.14 28.48 26.85 53900.0 26.85
2020-03-17 30.5 24.75 25.76 29.84 138100.0 29.84
2020-03-16 30.84 22.06 23.2 25.22 79600.0 25.22
2020-03-13 33.26 29.6 32.31 31.26 79000.0 31.26
2020-03-12 35.1 29.79 32.3 30.41 134300.0 30.41
2020-03-11 39.51 31.09 37.86 34.75 92500.0 34.75
2020-03-10 41.98 36.49 40.99 38.99 117300.0 38.99
2020-03-09 42.5 37.93 38.38 39.43 144000.0 39.43
2020-03-06 41.98 38.67 39.99 41.98 58600.0 41.98
2020-03-05 42.57 35.72 36.05 41.79 71800.0 41.79
2020-03-04 37.77 33.85 33.94 37.77 39600.0 37.77
2020-03-03 36.99 32.66 36.17 33.62 53000.0 33.62
2020-03-02 36.75 34.81 36.29 36.17 68700.0 36.17
2020-02-28 36.72 30.93 30.93 36.12 82300.0 36.12
2020-02-27 36.38 31.95 35.39 31.99 47700.0 31.99
2020-02-26 38.48 33.88 36.64 36.11 86300.0 36.11
2020-02-25 38.89 35.32 37.01 36.34 46400.0 36.34
2020-02-24 41.14 35.15 40.0 36.76 111800.0 36.76
2020-02-21 44.47 40.35 43.01 41.4 83600.0 41.4
2020-02-20 43.19 39.02 39.02 42.83 55100.0 42.83
2020-02-19 41.99 36.59 37.81 39.03 43500.0 39.03
2020-02-18 38.46 32.55 33.75 37.63 48500.0 37.63