Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phathom Pharmaceuticals, Inc. - Common Stock (NQ: PHAT )

4.220 -0.780 (-15.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 4.990 5.050 4.185 4.220 1,422,321 -0.78(-15.60%)
Mar 12, 2025 4.830 5.250 4.620 5.000 1,532,389 +0.21(+4.38%)
Mar 11, 2025 4.410 4.850 4.325 4.790 1,588,667 +0.39(+8.86%)
Mar 10, 2025 5.020 5.075 4.345 4.400 1,822,123 -0.66(-13.04%)
Mar 07, 2025 5.770 5.770 5.015 5.060 1,816,825 -0.84(-14.24%)
Mar 06, 2025 5.760 6.980 5.345 5.900 2,346,316 -0.18(-2.96%)
Mar 05, 2025 5.650 6.206 5.640 6.080 1,027,124 +0.50(+8.96%)
Mar 04, 2025 5.150 5.610 5.070 5.580 863,155 +0.37(+7.10%)
Mar 03, 2025 5.480 5.910 5.150 5.210 1,046,179 -0.31(-5.62%)
Feb 28, 2025 5.680 5.740 5.360 5.520 946,960 -0.24(-4.17%)
Feb 27, 2025 5.800 5.870 5.620 5.760 664,357 -0.03(-0.52%)
Feb 26, 2025 5.710 6.180 5.670 5.790 1,208,165 +0.21(+3.76%)
Feb 25, 2025 5.340 5.700 5.310 5.580 989,587 +0.24(+4.49%)
Feb 24, 2025 5.670 5.700 5.305 5.340 1,219,659 -0.33(-5.82%)
Feb 21, 2025 5.590 5.755 5.530 5.670 723,073 +0.13(+2.35%)
Feb 20, 2025 5.760 5.760 5.495 5.540 639,106 -0.22(-3.82%)
Feb 19, 2025 5.780 5.910 5.580 5.760 846,540 +0.04(+0.70%)
Feb 18, 2025 5.730 6.020 5.520 5.720 1,181,958 -0.05(-0.87%)
Feb 14, 2025 6.000 6.210 5.750 5.770 1,236,280 +0.15(+2.67%)
Feb 13, 2025 5.500 5.815 5.410 5.620 645,747 +0.14(+2.55%)
Feb 12, 2025 5.300 5.550 5.260 5.480 831,305 +0.09(+1.67%)
Feb 11, 2025 5.330 5.520 5.210 5.390 804,033 -0.02(-0.37%)
Feb 10, 2025 5.750 5.750 5.300 5.410 1,042,407 -0.30(-5.25%)
Feb 07, 2025 5.900 5.920 5.512 5.710 1,011,988 -0.19(-3.22%)
Feb 06, 2025 6.310 6.362 5.900 5.900 657,175 -0.44(-6.94%)
Feb 05, 2025 6.050 6.399 5.960 6.340 727,589 +0.29(+4.79%)
Feb 04, 2025 5.660 6.060 5.420 6.050 1,296,748 +0.42(+7.46%)
Feb 03, 2025 5.780 6.010 5.580 5.630 2,056,724 -0.36(-6.01%)
Jan 31, 2025 6.310 6.330 5.945 5.990 1,460,704 -0.35(-5.52%)
Jan 30, 2025 6.590 6.625 6.210 6.340 1,309,976 -0.21(-3.21%)
Jan 29, 2025 6.280 6.590 6.200 6.550 795,118 +0.30(+4.80%)
Jan 28, 2025 6.550 6.600 6.180 6.250 1,109,478 -0.31(-4.73%)
Jan 27, 2025 7.000 7.010 6.470 6.560 1,050,307 -0.34(-4.93%)
Jan 24, 2025 7.150 7.250 6.710 6.900 1,144,065 -0.27(-3.77%)
Jan 23, 2025 6.970 7.190 6.750 7.170 649,286 +0.18(+2.58%)
Jan 22, 2025 6.790 7.100 6.790 6.990 864,636 +0.20(+2.95%)
Jan 21, 2025 6.950 6.978 6.350 6.790 2,113,233 -0.17(-2.44%)
Jan 17, 2025 6.980 7.050 6.780 6.960 754,613 +0.00(+0.00%)
Jan 16, 2025 7.150 7.200 6.740 6.960 871,494 -0.17(-2.38%)
Jan 15, 2025 6.970 7.150 6.640 7.130 743,822 +0.34(+5.01%)
Jan 14, 2025 6.680 6.830 6.420 6.790 873,633 +0.17(+2.57%)
Jan 13, 2025 6.780 6.901 6.355 6.620 1,176,181 -0.32(-4.61%)
Jan 10, 2025 6.910 7.110 6.730 6.940 995,738 -0.01(-0.14%)
Jan 08, 2025 7.120 7.190 6.820 6.950 842,801 -0.25(-3.47%)
Jan 07, 2025 7.690 7.780 7.160 7.200 841,457 -0.41(-5.39%)
Jan 06, 2025 7.740 7.910 7.550 7.610 627,071 -0.13(-1.68%)
Jan 03, 2025 7.380 7.790 7.340 7.740 816,568 +0.41(+5.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.