Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Phathom Pharmaceuticals Inc (NQ: PHAT )

9.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 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 (%)
Apr 30, 2024 9.280 9.330 8.980 9.030 413,606 -0.32(-3.42%)
Apr 29, 2024 9.230 9.490 8.950 9.350 431,026 +0.17(+1.85%)
Apr 26, 2024 9.080 9.430 8.960 9.180 370,890 +0.08(+0.88%)
Apr 25, 2024 9.040 9.360 8.740 9.100 544,924 -0.02(-0.22%)
Apr 24, 2024 9.050 9.320 9.040 9.120 440,258 +0.06(+0.66%)
Apr 23, 2024 9.010 9.290 8.915 9.060 582,126 +0.05(+0.55%)
Apr 22, 2024 9.010 9.180 8.830 9.010 475,105 +0.04(+0.45%)
Apr 19, 2024 9.480 9.880 8.910 8.970 590,237 -0.51(-5.38%)
Apr 18, 2024 9.680 9.820 9.450 9.480 421,170 -0.32(-3.27%)
Apr 17, 2024 10.09 10.30 9.700 9.800 426,219 -0.23(-2.29%)
Apr 16, 2024 10.00 10.28 9.880 10.03 613,336 +0.01(+0.10%)
Apr 15, 2024 9.950 10.31 9.680 10.02 597,530 -0.12(-1.18%)
Apr 12, 2024 10.54 11.20 9.970 10.14 949,517 -0.33(-3.15%)
Apr 11, 2024 11.81 12.09 10.28 10.47 1,046,952 -1.33(-11.27%)
Apr 10, 2024 11.71 12.05 11.24 11.80 1,443,230 -0.25(-2.07%)
Apr 09, 2024 11.16 12.27 10.98 12.05 1,272,982 +0.94(+8.46%)
Apr 08, 2024 11.10 11.30 10.88 11.11 701,786 +0.08(+0.73%)
Apr 05, 2024 10.70 11.06 10.39 11.03 1,511,008 +0.23(+2.13%)
Apr 04, 2024 10.02 10.80 9.860 10.80 947,559 +0.94(+9.53%)
Apr 03, 2024 9.770 10.00 9.570 9.860 451,617 +0.06(+0.61%)
Apr 02, 2024 10.38 10.44 9.550 9.800 767,666 -0.80(-7.55%)
Apr 01, 2024 10.62 11.11 10.49 10.60 731,088 -0.02(-0.19%)
Mar 28, 2024 11.14 10.83 10.81 10.62 886,416 -0.43(-3.89%)
Mar 27, 2024 10.33 11.14 10.21 11.05 751,139 +0.55(+5.24%)
Mar 26, 2024 10.69 11.41 10.43 10.50 1,093,901 +0.05(+0.48%)
Mar 25, 2024 11.25 11.36 10.21 10.45 1,167,121 -0.57(-5.17%)
Mar 22, 2024 9.110 11.40 9.110 11.02 1,520,132 +1.86(+20.31%)
Mar 21, 2024 9.200 9.860 9.110 9.160 481,574 +0.04(+0.44%)
Mar 20, 2024 8.610 9.190 8.530 9.120 593,169 +0.50(+5.80%)
Mar 19, 2024 8.240 8.810 8.175 8.620 483,271 +0.34(+4.11%)
Mar 18, 2024 8.530 8.675 8.120 8.280 556,805 -0.21(-2.47%)
Mar 15, 2024 7.830 8.510 7.830 8.490 968,351 +0.72(+9.27%)
Mar 14, 2024 7.950 8.000 7.550 7.770 560,220 -0.23(-2.88%)
Mar 13, 2024 8.070 8.350 7.960 8.000 504,727 -0.17(-2.08%)
Mar 12, 2024 8.500 8.620 7.870 8.170 721,624 -0.09(-1.09%)
Mar 11, 2024 9.010 9.150 8.210 8.260 699,206 -0.62(-6.98%)
Mar 08, 2024 9.170 9.380 8.570 8.880 790,464 -0.21(-2.31%)
Mar 07, 2024 10.49 10.56 8.570 9.090 1,336,476 -0.64(-6.58%)
Mar 06, 2024 9.960 9.960 9.210 9.730 593,324 -0.20(-2.01%)
Mar 05, 2024 10.08 10.37 9.895 9.930 974,991 -0.36(-3.50%)
Mar 04, 2024 10.79 10.87 10.20 10.29 586,705 -0.40(-3.74%)
Mar 01, 2024 10.67 10.90 10.47 10.69 1,011,728 -0.01(-0.09%)
Feb 29, 2024 10.87 11.16 10.38 10.70 977,587 -0.08(-0.74%)
Feb 28, 2024 10.15 11.19 9.805 10.78 2,117,309 +0.63(+6.21%)
Feb 27, 2024 9.950 10.27 9.845 10.15 1,105,538 +0.24(+2.42%)
Feb 26, 2024 10.60 10.82 9.900 9.910 628,674 -0.69(-6.51%)
Feb 23, 2024 10.25 11.43 9.970 10.60 1,140,531 +0.13(+1.24%)
Feb 22, 2024 10.22 10.94 9.840 10.47 1,108,695 +0.26(+2.55%)
Feb 21, 2024 9.940 10.47 9.630 10.21 1,016,209 +0.04(+0.39%)
Feb 20, 2024 9.300 10.83 9.300 10.17 1,844,423 +0.88(+9.47%)
Feb 16, 2024 6.840 10.93 6.810 9.290 5,229,784 +2.39(+34.64%)
Feb 15, 2024 6.630 6.910 6.610 6.900 562,459 +0.29(+4.39%)
Feb 14, 2024 6.500 6.750 6.300 6.610 665,132 +0.40(+6.44%)
Feb 13, 2024 6.390 6.390 6.065 6.210 664,629 -0.21(-3.27%)
Feb 12, 2024 6.760 6.768 6.350 6.420 653,507 -0.32(-4.75%)
Feb 09, 2024 6.950 7.010 6.640 6.740 487,132 -0.23(-3.37%)
Feb 08, 2024 7.180 7.280 6.860 6.975 789,904 -0.26(-3.53%)
Feb 07, 2024 7.160 7.260 6.787 7.230 1,665,065 +0.15(+2.12%)
Feb 06, 2024 6.660 7.200 6.605 7.080 755,481 +0.40(+5.99%)
Feb 05, 2024 6.850 6.850 6.490 6.680 606,990 -0.24(-3.47%)
Feb 02, 2024 6.580 6.970 6.420 6.920 706,093 +0.26(+3.90%)
Feb 01, 2024 6.800 6.835 6.502 6.660 451,361 -0.04(-0.60%)
Jan 31, 2024 7.110 7.205 6.685 6.700 420,282 -0.13(-1.90%)
Jan 30, 2024 7.410 7.410 6.820 6.830 285,883 -0.57(-7.70%)
Jan 29, 2024 7.110 7.450 6.810 7.400 392,772 +0.46(+6.63%)
Jan 26, 2024 7.190 7.315 6.860 6.940 367,899 -0.16(-2.25%)
Jan 25, 2024 6.680 7.140 6.450 7.100 548,098 +0.39(+5.89%)
Jan 24, 2024 7.260 7.420 6.700 6.705 484,855 -0.38(-5.30%)
Jan 23, 2024 7.830 8.050 6.990 7.080 1,285,531 -0.77(-9.81%)
Jan 22, 2024 7.530 8.035 7.510 7.850 1,088,661 +0.36(+4.81%)
Jan 19, 2024 7.600 7.680 7.245 7.490 724,111 -0.11(-1.45%)
Jan 18, 2024 7.580 7.700 7.400 7.600 295,391 +0.05(+0.66%)
Jan 17, 2024 7.360 7.620 7.260 7.550 1,237,804 +0.04(+0.53%)
Jan 16, 2024 7.500 7.580 7.280 7.510 527,647 -0.05(-0.66%)
Jan 12, 2024 7.780 8.005 7.490 7.560 282,092 -0.12(-1.56%)
Jan 11, 2024 7.990 8.030 7.640 7.680 460,776 -0.41(-5.07%)
Jan 10, 2024 8.270 8.570 7.870 8.090 850,933 -0.24(-2.88%)
Jan 09, 2024 8.910 8.945 8.230 8.330 931,236 -0.47(-5.34%)
Jan 08, 2024 8.930 9.050 8.360 8.800 818,160 +0.02(+0.23%)
Jan 05, 2024 9.360 9.480 8.740 8.780 620,034 -0.22(-2.44%)
Jan 04, 2024 9.100 9.300 9.000 9.000 365,517 -0.10(-1.10%)
Jan 03, 2024 9.180 9.240 8.970 9.100 325,450 -0.07(-0.76%)
Jan 02, 2024 8.960 9.590 8.960 9.170 252,556 +0.04(+0.44%)
Dec 29, 2023 9.120 9.260 8.930 9.130 375,839 -0.01(-0.11%)
Dec 28, 2023 9.240 9.317 9.095 9.140 216,569 -0.12(-1.30%)
Dec 27, 2023 9.290 9.400 8.990 9.260 299,044 +0.06(+0.65%)
Dec 26, 2023 9.090 9.300 8.940 9.200 311,060 +0.19(+2.11%)
Dec 22, 2023 9.090 9.200 8.940 9.010 379,573 +0.03(+0.33%)
Dec 21, 2023 8.320 9.000 8.320 8.980 412,730 +0.77(+9.38%)
Dec 20, 2023 8.800 8.950 8.140 8.210 304,026 -0.53(-6.06%)
Dec 19, 2023 8.280 8.790 8.160 8.740 564,652 +0.61(+7.50%)
Dec 18, 2023 8.720 8.720 8.080 8.130 351,468 -0.59(-6.77%)
Dec 15, 2023 9.030 9.270 8.670 8.720 708,457 -0.21(-2.35%)
Dec 14, 2023 8.300 9.320 8.260 8.930 738,906 +0.66(+7.98%)
Dec 13, 2023 7.800 8.310 7.600 8.270 360,260 +0.31(+3.89%)
Dec 12, 2023 7.940 8.035 7.760 7.960 425,249 -0.15(-1.85%)
Dec 11, 2023 8.420 8.445 7.890 8.110 300,287 -0.32(-3.80%)
Dec 08, 2023 8.240 8.780 8.240 8.430 356,122 +0.17(+2.06%)
Dec 07, 2023 8.330 8.425 8.020 8.260 956,016 -0.21(-2.48%)
Dec 06, 2023 9.010 9.010 8.375 8.470 785,959 -0.48(-5.36%)
Dec 05, 2023 8.500 9.290 8.110 8.950 878,925 +0.52(+6.17%)
Dec 04, 2023 7.350 8.690 7.350 8.430 1,026,675 +1.13(+15.48%)
Dec 01, 2023 6.990 7.320 6.900 7.300 752,353 +0.31(+4.43%)
Nov 30, 2023 7.200 7.330 6.960 6.990 435,445 -0.11(-1.55%)
Nov 29, 2023 7.240 7.450 7.060 7.100 422,887 -0.07(-0.98%)
Nov 28, 2023 7.250 7.530 6.870 7.170 457,803 -0.05(-0.69%)
Nov 27, 2023 7.390 7.520 7.080 7.220 507,608 -0.18(-2.43%)
Nov 24, 2023 7.060 7.500 6.990 7.400 297,398 +0.41(+5.87%)
Nov 22, 2023 7.240 7.440 6.950 6.990 359,234 -0.22(-3.05%)
Nov 21, 2023 7.400 7.520 7.120 7.210 408,758 -0.20(-2.70%)
Nov 20, 2023 7.240 7.630 7.240 7.410 567,518 -0.09(-1.20%)
Nov 17, 2023 7.280 7.600 7.260 7.500 460,461 +0.17(+2.32%)
Nov 16, 2023 7.340 7.540 7.169 7.330 623,612 -0.01(-0.14%)
Nov 15, 2023 7.140 7.640 7.090 7.340 714,389 +0.24(+3.38%)
Nov 14, 2023 7.410 7.650 7.020 7.100 782,980 -0.05(-0.70%)
Nov 13, 2023 7.450 7.746 7.105 7.150 619,568 -0.36(-4.79%)
Nov 10, 2023 7.880 7.880 6.830 7.510 676,034 -0.35(-4.45%)
Nov 09, 2023 8.380 9.040 7.820 7.860 674,881 +0.04(+0.51%)
Nov 08, 2023 8.120 8.150 7.670 7.820 328,429 -0.30(-3.69%)
Nov 07, 2023 7.970 8.340 7.690 8.120 565,090 +0.17(+2.14%)
Nov 06, 2023 8.350 8.790 7.770 7.950 789,149 -0.78(-8.93%)
Nov 03, 2023 8.080 9.130 8.080 8.730 984,139 +0.75(+9.40%)
Nov 02, 2023 9.930 10.25 7.760 7.980 2,503,988 -1.63(-16.96%)
Nov 01, 2023 9.300 9.690 9.090 9.610 343,996 +0.31(+3.33%)
Oct 31, 2023 9.020 9.380 8.485 9.300 517,953 +0.32(+3.56%)
Oct 30, 2023 8.750 9.270 8.750 8.980 459,037 +0.32(+3.70%)
Oct 27, 2023 8.530 8.740 8.220 8.660 369,231 +0.14(+1.64%)
Oct 26, 2023 9.030 9.030 8.470 8.520 320,963 -0.48(-5.33%)
Oct 25, 2023 9.200 9.320 8.920 9.000 248,779 -0.13(-1.42%)
Oct 24, 2023 9.480 9.585 9.100 9.130 390,690 -0.24(-2.56%)
Oct 23, 2023 9.370 9.600 9.020 9.370 282,230 +0.11(+1.19%)
Oct 20, 2023 9.150 9.580 8.990 9.260 238,965 +0.13(+1.42%)
Oct 19, 2023 8.810 9.210 8.670 9.130 338,278 +0.32(+3.63%)
Oct 18, 2023 9.090 9.180 8.660 8.810 382,109 -0.36(-3.93%)
Oct 17, 2023 9.950 10.09 9.120 9.170 419,735 -0.72(-7.28%)
Oct 16, 2023 10.19 10.39 9.850 9.890 214,221 -0.20(-1.98%)
Oct 13, 2023 9.650 10.18 9.580 10.09 274,187 +0.43(+4.45%)
Oct 12, 2023 10.29 10.34 9.490 9.660 308,295 -0.54(-5.29%)
Oct 11, 2023 10.70 10.79 10.15 10.20 262,376 -0.51(-4.76%)
Oct 10, 2023 10.66 10.85 10.62 10.71 189,351 +0.14(+1.32%)
Oct 09, 2023 10.30 10.62 10.11 10.57 253,402 +0.10(+0.96%)
Oct 06, 2023 10.41 10.69 10.19 10.47 355,571 -0.03(-0.29%)
Oct 05, 2023 10.07 10.58 10.06 10.50 216,934 +0.46(+4.58%)
Oct 04, 2023 10.08 10.21 9.780 10.04 242,618 -0.05(-0.50%)
Oct 03, 2023 10.11 10.14 9.790 10.09 370,393 -0.06(-0.59%)
Oct 02, 2023 10.36 10.36 9.830 10.15 469,768 -0.22(-2.12%)
Sep 29, 2023 10.39 10.67 10.27 10.37 246,354 +0.08(+0.78%)
Sep 28, 2023 10.25 10.54 10.01 10.29 318,659 -0.02(-0.19%)
Sep 27, 2023 10.28 10.52 10.12 10.31 194,622 +0.05(+0.49%)
Sep 26, 2023 10.29 10.90 10.08 10.26 264,365 -0.22(-2.10%)
Sep 25, 2023 10.57 10.49 10.27 10.48 596,607 -0.15(-1.41%)
Sep 22, 2023 10.64 10.80 10.36 10.63 251,132 +0.01(+0.09%)
Sep 21, 2023 10.68 10.99 10.42 10.62 561,821 -0.24(-2.21%)
Sep 20, 2023 11.25 11.60 10.76 10.86 642,302 -0.22(-1.99%)
Sep 19, 2023 12.10 12.11 11.04 11.08 1,436,198 -1.03(-8.51%)
Sep 18, 2023 13.05 13.70 11.99 12.11 452,211 -0.99(-7.56%)
Sep 15, 2023 13.49 13.94 12.86 13.10 2,140,883 -0.37(-2.75%)
Sep 14, 2023 13.04 13.63 12.91 13.47 421,709 +0.50(+3.86%)
Sep 13, 2023 13.18 13.75 12.76 12.97 375,245 -0.17(-1.29%)
Sep 12, 2023 13.24 13.83 13.05 13.14 228,331 -0.17(-1.28%)
Sep 11, 2023 12.92 13.75 12.92 13.31 339,772 +0.57(+4.47%)
Sep 08, 2023 13.01 13.12 12.65 12.74 258,263 -0.27(-2.08%)
Sep 07, 2023 13.39 13.86 12.93 13.01 326,854 -0.48(-3.56%)
Sep 06, 2023 13.55 13.71 13.32 13.49 316,835 -0.12(-0.88%)
Sep 05, 2023 14.52 14.77 13.38 13.61 372,966 -0.91(-6.27%)
Sep 01, 2023 14.48 14.70 14.02 14.52 325,719 +0.13(+0.90%)
Aug 31, 2023 14.32 14.81 14.32 14.39 265,374 +0.04(+0.28%)
Aug 30, 2023 14.30 14.63 14.16 14.35 141,078 -0.01(-0.07%)
Aug 29, 2023 14.56 14.84 14.35 14.36 144,949 -0.25(-1.71%)
Aug 28, 2023 14.53 14.70 14.35 14.61 248,545 +0.18(+1.25%)
Aug 25, 2023 14.76 15.05 14.36 14.43 157,803 -0.30(-2.04%)
Aug 24, 2023 15.18 15.36 14.59 14.73 163,860 -0.42(-2.77%)
Aug 23, 2023 14.89 15.46 14.82 15.15 330,524 +0.33(+2.23%)
Aug 22, 2023 15.08 15.20 14.27 14.82 204,090 -0.22(-1.46%)
Aug 21, 2023 14.79 15.52 14.75 15.04 546,618 +0.25(+1.69%)
Aug 18, 2023 14.33 15.10 14.27 14.79 134,206 +0.25(+1.72%)
Aug 17, 2023 15.03 15.11 14.21 14.54 396,758 -0.46(-3.07%)
Aug 16, 2023 15.33 15.56 14.97 15.00 404,254 -0.44(-2.82%)
Aug 15, 2023 15.40 15.66 15.09 15.44 133,831 +0.03(+0.16%)
Aug 14, 2023 15.56 15.56 14.97 15.41 193,840 -0.18(-1.15%)
Aug 11, 2023 15.85 17.02 15.45 15.59 386,673 -0.11(-0.67%)
Aug 10, 2023 15.20 15.92 14.79 15.70 1,009,180 +0.56(+3.73%)
Aug 09, 2023 15.50 16.14 15.10 15.13 393,456 +0.41(+2.79%)
Aug 08, 2023 14.40 14.82 14.35 14.72 215,883 +0.26(+1.80%)
Aug 07, 2023 14.65 14.70 14.12 14.46 314,713 -0.19(-1.30%)
Aug 04, 2023 14.66 14.79 14.42 14.65 131,351 +0.11(+0.76%)
Aug 03, 2023 14.24 14.67 14.12 14.54 249,632 +0.29(+2.04%)
Aug 02, 2023 15.00 15.52 13.88 14.25 908,283 -0.85(-5.63%)
Aug 01, 2023 14.84 15.35 14.84 15.10 205,155 -0.11(-0.72%)
Jul 31, 2023 14.84 15.60 14.82 15.21 224,896 +0.40(+2.70%)
Jul 28, 2023 14.22 14.90 14.14 14.81 192,664 +0.74(+5.26%)
Jul 27, 2023 14.13 14.29 13.87 14.07 330,827 +0.01(+0.07%)
Jul 26, 2023 13.74 14.13 13.73 14.06 103,569 +0.27(+1.96%)
Jul 25, 2023 13.44 13.88 13.40 13.79 138,143 +0.26(+1.92%)
Jul 24, 2023 13.90 13.97 12.91 13.53 222,425 -0.35(-2.52%)
Jul 21, 2023 14.15 14.15 13.76 13.88 158,780 -0.18(-1.28%)
Jul 20, 2023 14.01 14.20 13.79 14.06 136,600 +0.03(+0.21%)
Jul 19, 2023 14.43 14.62 14.02 14.03 129,007 -0.39(-2.70%)
Jul 18, 2023 14.20 14.73 14.00 14.42 177,088 +0.17(+1.19%)
Jul 17, 2023 14.25 14.64 14.15 14.25 296,328 +0.19(+1.35%)
Jul 14, 2023 14.34 14.65 13.97 14.06 142,537 -0.26(-1.82%)
Jul 13, 2023 15.00 15.00 14.05 14.32 238,881 -0.64(-4.28%)
Jul 12, 2023 14.79 15.60 14.79 14.96 397,863 +0.31(+2.12%)
Jul 11, 2023 13.94 14.89 13.85 14.65 510,476 +0.68(+4.83%)
Jul 10, 2023 13.77 14.26 13.75 13.97 256,523 +0.25(+1.86%)
Jul 07, 2023 13.76 13.88 13.44 13.72 133,961 -0.07(-0.51%)
Jul 06, 2023 13.54 13.86 13.32 13.79 181,100 +0.11(+0.80%)
Jul 05, 2023 13.21 13.97 13.21 13.68 146,326 +0.37(+2.78%)
Jul 03, 2023 14.32 14.64 13.05 13.31 182,450 -1.01(-7.05%)
Jun 30, 2023 13.60 14.99 13.55 14.32 482,929 +0.83(+6.15%)
Jun 29, 2023 13.53 13.75 13.42 13.49 255,138 +0.04(+0.30%)
Jun 28, 2023 12.42 13.46 12.31 13.45 349,119 +1.05(+8.47%)
Jun 27, 2023 12.11 12.70 11.79 12.40 331,541 +0.28(+2.31%)
Jun 26, 2023 13.09 13.09 11.82 12.12 242,869 -1.03(-7.83%)
Jun 23, 2023 12.92 13.37 12.39 13.15 934,832 +0.15(+1.15%)
Jun 22, 2023 12.78 13.32 12.68 13.00 230,525 +0.20(+1.56%)
Jun 21, 2023 12.45 12.97 11.97 12.80 360,324 +0.34(+2.73%)
Jun 20, 2023 12.01 12.56 11.62 12.46 387,908 +0.36(+2.98%)
Jun 16, 2023 12.80 12.80 11.90 12.10 533,550 -0.52(-4.12%)
Jun 15, 2023 12.71 12.81 12.34 12.62 178,993 +0.28(+2.27%)
May 08, 2023 12.42 13.28 12.08 12.34 526,837 -0.01(-0.08%)
May 05, 2023 11.84 12.56 11.70 12.35 618,233 +0.65(+5.56%)
May 04, 2023 11.64 12.00 11.27 11.70 372,467 +0.08(+0.69%)
May 03, 2023 11.06 11.88 11.01 11.62 304,682 +0.61(+5.54%)
May 02, 2023 11.12 11.39 10.61 11.01 210,085 -0.09(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.