XNAS
Datos históricos de Phathom Pharmaceuticals, Inc.
Phathom Pharmaceuticals, Inc. · PHAT
$7.25
▲ +0.01 (+0.14%)
Última operación · 10/10/2026, 17:19:06 UTC
- Variación en el periodo
- −38.66%
- Máximo
- US$18.31
- 23 de diciembre de 2025
- Mínimo
- US$6.52
- 6 de octubre de 2026
- Volumen medio diario
- 1.18 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.13 | 7.30 | 7.02 | 7.25 | +1.68% | 928,343.732 |
| 8 oct 2026 | 6.79 | 7.18 | 6.68 | 7.13 | +4.70% | 1.33 M |
| 7 oct 2026 | 6.87 | 7.03 | 6.60 | 6.81 | +0.44% | 1.63 M |
| 6 oct 2026 | 6.75 | 6.80 | 6.52 | 6.78 | +1.19% | 2.09 M |
| 5 oct 2026 | 6.95 | 7.00 | 6.65 | 6.70 | −3.18% | 1.1 M |
| 2 oct 2026 | 7.20 | 7.23 | 6.82 | 6.92 | −2.26% | 1.68 M |
| 1 oct 2026 | 7.47 | 7.47 | 7.08 | 7.08 | −3.01% | 1.06 M |
| 30 sep 2026 | 7.40 | 7.50 | 7.19 | 7.30 | −0.82% | 809,200.613 |
| 29 sep 2026 | 7.34 | 7.45 | 7.19 | 7.36 | +0.14% | 657,260.133 |
| 28 sep 2026 | 7.30 | 7.41 | 7.15 | 7.35 | +0.68% | 1.69 M |
| 25 sep 2026 | 7.10 | 7.38 | 7.10 | 7.30 | +3.11% | 1.44 M |
| 24 sep 2026 | 6.98 | 7.19 | 6.91 | 7.08 | +1.36% | 1.42 M |
| 23 sep 2026 | 7.83 | 7.83 | 6.98 | 6.99 | −9.99% | 1.05 M |
| 22 sep 2026 | 7.58 | 7.84 | 7.40 | 7.76 | +4.16% | 1.95 M |
| 21 sep 2026 | 7.54 | 7.62 | 7.31 | 7.45 | −0.40% | 898,883.158 |
| 18 sep 2026 | 7.63 | 7.76 | 7.47 | 7.48 | −3.48% | 1.79 M |
| 17 sep 2026 | 7.81 | 8.00 | 7.59 | 7.75 | +0.78% | 1.5 M |
| 16 sep 2026 | 8.00 | 8.24 | 7.66 | 7.69 | −5.76% | 2.07 M |
| 15 sep 2026 | 8.63 | 8.66 | 8.10 | 8.16 | −5.99% | 1.64 M |
| 14 sep 2026 | 8.45 | 8.83 | 8.35 | 8.68 | +3.83% | 1.32 M |
| 11 sep 2026 | 8.40 | 8.52 | 8.07 | 8.36 | −0.12% | 1.39 M |
| 10 sep 2026 | 8.50 | 8.55 | 8.29 | 8.37 | −3.46% | 1.09 M |
| 9 sep 2026 | 9.32 | 9.32 | 8.64 | 8.67 | −8.06% | 1.11 M |
| 8 sep 2026 | 9.42 | 9.65 | 9.22 | 9.43 | −0.74% | 1.03 M |
| 4 sep 2026 | 8.99 | 9.55 | 8.89 | 9.50 | +4.97% | 1.24 M |
| 3 sep 2026 | 9.30 | 9.31 | 8.98 | 9.05 | −2.27% | 663,058.06 |
| 2 sep 2026 | 9.45 | 9.73 | 9.05 | 9.26 | −1.38% | 932,646.675 |
| 1 sep 2026 | 9.55 | 9.68 | 9.15 | 9.39 | −1.88% | 885,492.625 |
| 31 ago 2026 | 9.17 | 9.70 | 9.04 | 9.57 | +4.25% | 1.21 M |
| 28 ago 2026 | 8.89 | 9.31 | 8.78 | 9.18 | +2.68% | 894,427.769 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.