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
Markets:
Overview
News
Currencies
International
Treasuries

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

9.065 +0.445 (+5.16%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jul 30, 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 (%)
Jul 29, 2025 8.800 8.980 8.580 8.620 825,097 -0.18(-2.05%)
Jul 28, 2025 9.630 10.03 8.800 8.800 1,050,268 -0.83(-8.62%)
Jul 25, 2025 9.000 9.710 8.826 9.630 1,667,032 +0.58(+6.41%)
Jul 24, 2025 8.470 9.155 8.270 9.050 1,021,292 +0.48(+5.60%)
Jul 23, 2025 8.050 8.720 7.845 8.570 1,476,055 +0.67(+8.48%)
Jul 22, 2025 7.830 7.900 7.610 7.900 589,976 +0.07(+0.89%)
Jul 21, 2025 8.010 8.190 7.750 7.830 667,533 -0.12(-1.51%)
Jul 18, 2025 8.470 8.540 7.910 7.950 1,008,707 -0.37(-4.45%)
Jul 17, 2025 8.330 8.650 8.070 8.320 862,295 -0.01(-0.12%)
Jul 16, 2025 8.540 8.650 8.132 8.330 1,679,041 -0.21(-2.46%)
Jul 15, 2025 9.040 9.140 8.295 8.540 882,694 -0.52(-5.74%)
Jul 14, 2025 9.090 9.340 8.810 9.060 542,360 -0.12(-1.31%)
Jul 11, 2025 9.580 9.700 9.180 9.180 768,804 -0.51(-5.26%)
Jul 10, 2025 9.350 9.760 9.211 9.690 619,640 +0.32(+3.42%)
Jul 09, 2025 9.180 9.565 8.910 9.370 956,884 +0.35(+3.88%)
Jul 08, 2025 8.660 9.190 8.625 9.020 737,588 +0.36(+4.16%)
Jul 07, 2025 8.920 8.920 8.190 8.660 1,322,086 -0.26(-2.91%)
Jul 03, 2025 8.810 8.996 8.500 8.920 499,121 +0.01(+0.11%)
Jul 02, 2025 8.790 9.250 8.780 8.910 1,824,375 +0.06(+0.68%)
Jul 01, 2025 9.480 9.510 8.720 8.850 1,453,949 -0.74(-7.72%)
Jun 30, 2025 9.720 9.925 9.440 9.590 1,403,957 -0.15(-1.54%)
Jun 27, 2025 9.660 10.13 9.480 9.740 1,237,173 +0.19(+1.99%)
Jun 26, 2025 9.580 9.730 9.250 9.550 976,152 -0.03(-0.31%)
Jun 25, 2025 9.670 9.890 9.350 9.580 1,441,782 -0.18(-1.84%)
Jun 24, 2025 9.590 10.11 9.320 9.760 1,284,848 +0.29(+3.06%)
Jun 23, 2025 10.50 10.59 8.860 9.470 3,419,373 -0.95(-9.12%)
Jun 20, 2025 11.02 11.21 10.02 10.42 1,831,083 -0.46(-4.23%)
Jun 18, 2025 10.58 11.07 10.40 10.88 2,610,800 +0.38(+3.62%)
Jun 17, 2025 10.50 10.87 10.19 10.50 1,571,286 -0.14(-1.32%)
Jun 16, 2025 10.71 10.80 9.910 10.64 1,814,118 +0.00(+0.00%)
Jun 13, 2025 9.820 11.27 9.800 10.64 3,941,945 +0.61(+6.08%)
Jun 12, 2025 9.230 10.48 9.090 10.03 3,588,090 +0.99(+10.95%)
Jun 11, 2025 8.990 10.13 8.610 9.040 4,482,451 +0.07(+0.78%)
Jun 10, 2025 8.830 9.500 8.305 8.970 3,558,206 +0.14(+1.59%)
Jun 09, 2025 9.180 10.05 8.000 8.830 8,971,650 -0.09(-1.01%)
Jun 06, 2025 4.800 12.32 4.710 8.920 53,357,616 +4.23(+90.19%)
Jun 05, 2025 4.650 4.870 4.471 4.690 632,992 -0.01(-0.21%)
Jun 04, 2025 4.990 4.990 4.615 4.700 823,937 -0.25(-5.05%)
Jun 03, 2025 4.700 4.980 4.510 4.950 987,256 +0.31(+6.68%)
Jun 02, 2025 4.280 4.690 4.250 4.640 800,502 +0.39(+9.18%)
May 30, 2025 4.210 4.295 4.050 4.250 1,132,461 -0.06(-1.39%)
May 29, 2025 4.150 4.345 4.060 4.310 850,620 +0.23(+5.64%)
May 28, 2025 4.090 4.180 3.920 4.080 1,224,054 -0.04(-0.97%)
May 27, 2025 4.110 4.200 4.030 4.120 815,303 +0.10(+2.49%)
May 23, 2025 4.140 4.220 3.963 4.020 787,942 -0.21(-4.96%)
May 22, 2025 3.900 4.240 3.700 4.230 766,222 +0.33(+8.46%)
May 21, 2025 4.290 4.355 3.690 3.900 1,188,302 -0.48(-10.96%)
May 20, 2025 4.490 4.490 4.162 4.380 791,490 -0.01(-0.23%)
May 19, 2025 4.020 4.485 4.020 4.390 1,697,499 +0.30(+7.47%)
May 16, 2025 3.530 4.140 3.530 4.085 1,925,711 +0.60(+17.39%)
May 15, 2025 3.240 3.570 3.100 3.480 1,231,859 +0.23(+7.08%)
May 14, 2025 3.400 3.650 3.200 3.250 2,068,419 -0.06(-1.81%)
May 13, 2025 3.150 3.340 3.025 3.310 1,190,964 +0.16(+5.08%)
May 12, 2025 3.300 3.394 2.820 3.150 2,884,550 +0.01(+0.32%)
May 09, 2025 2.330 3.780 2.330 3.140 12,637,930 +0.85(+37.12%)
May 08, 2025 2.410 2.490 2.210 2.290 1,907,930 -0.11(-4.58%)
May 07, 2025 2.410 2.544 2.375 2.400 2,110,690 +0.00(+0.00%)
May 06, 2025 2.560 2.660 2.380 2.400 2,351,196 -0.18(-6.98%)
May 05, 2025 2.820 2.820 2.560 2.580 2,569,798 -0.18(-6.52%)
May 02, 2025 3.380 3.395 2.710 2.760 4,704,864 -0.60(-17.86%)
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 Of Service.
 
 
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.