Mercados españoles abiertos en 3 mins

Phathom Pharmaceuticals, Inc. (PHAT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,33-0,50 (-4,62%)
Al cierre: 04:00PM EDT
10,58 +0,25 (+2,42%)
Después del cierre: 07:45PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202410,7110,7910,2710,3310,33542.100
24 jun 202410,9711,1210,6010,8310,83553.800
21 jun 202411,7711,9410,8111,0811,08940.000
20 jun 202411,7412,1711,2611,8111,81648.400
18 jun 202411,6312,7511,4011,8711,87804.600
17 jun 202411,3211,8411,0111,7011,70751.800
14 jun 202410,7311,4010,6611,3511,35349.700
13 jun 202410,8411,0410,5110,9510,95225.700
12 jun 202411,2411,3710,7310,8710,87390.300
11 jun 202410,6411,0510,2511,0311,03284.400
10 jun 202410,5311,0710,3310,7410,74447.000
07 jun 20249,6010,779,6010,6010,60513.100
06 jun 202410,2210,289,509,689,68461.000
05 jun 202410,4310,6910,1010,3110,31515.800
04 jun 202410,3510,569,9710,3610,36389.100
03 jun 20249,5810,589,5010,3310,33575.500
31 may 202410,2310,439,239,429,42965.500
30 may 202410,1410,5910,1310,1910,19427.700
29 may 202410,0910,259,8410,0810,08381.500
28 may 202410,8110,8110,0710,2910,29373.100
24 may 202410,4010,5810,0510,5010,50470.700
23 may 202410,3510,6310,1510,3010,30498.500
22 may 202410,6811,0810,1610,3510,35548.900
21 may 202410,7911,0010,4810,7310,73291.800
20 may 202410,5310,9810,3010,8910,89484.100
17 may 202410,7210,7710,2510,5410,54534.000
16 may 202410,4810,7510,3110,6910,69336.100
15 may 202410,4310,6810,1010,4110,41334.300
14 may 20249,8310,629,7010,3910,39536.400
13 may 20249,5410,009,399,679,67600.600
10 may 202410,1610,569,349,529,52855.900
09 may 20249,7011,159,6810,0910,091.113.600
08 may 202410,1310,499,8710,1010,10537.500
07 may 202410,8411,0210,1510,2410,24533.600
06 may 202410,1611,2410,0810,8410,84698.100
03 may 202410,3510,379,8410,0410,04647.400
02 may 20249,469,859,369,769,761.082.500
01 may 20249,039,558,969,269,26512.300
30 abr 20249,289,338,989,039,03414.100
29 abr 20249,239,498,959,359,35431.000
26 abr 20249,089,438,969,189,18370.900
25 abr 20249,049,368,749,109,10544.900
24 abr 20249,059,329,049,129,12440.200
23 abr 20249,019,298,919,069,06582.100
22 abr 20249,019,188,839,019,01475.100
19 abr 20249,489,888,918,978,97590.200
18 abr 20249,689,829,459,489,48421.200
17 abr 202410,0910,309,709,809,80426.200
16 abr 202410,0010,289,8810,0310,03613.300
15 abr 20249,9510,319,6810,0210,02597.500
12 abr 202410,5411,209,9710,1410,14949.500
11 abr 202411,8112,0910,2810,4710,471.047.600
10 abr 202411,7112,0511,2411,8011,801.443.200
09 abr 202411,1612,2710,9812,0512,051.272.900
08 abr 202411,1011,3010,8811,1111,11701.700
05 abr 202410,7011,0610,3911,0311,031.511.000
04 abr 202410,0210,809,8610,8010,80947.600
03 abr 20249,7710,009,579,869,86451.600
02 abr 202410,3810,449,559,809,80767.600
01 abr 202410,6211,1110,4910,6010,60731.100
28 mar 202411,1411,2210,4210,6210,62886.400
27 mar 202410,3311,1410,2111,0511,05751.100
26 mar 202410,6911,4110,4310,5010,501.093.900
25 mar 202411,2511,3610,2110,4510,451.167.100
22 mar 20249,1111,409,1111,0211,021.519.900
21 mar 20249,209,869,109,169,16481.500
20 mar 20248,619,198,539,129,12593.200
19 mar 20248,248,818,188,628,62483.300
18 mar 20248,538,688,128,288,28556.800
15 mar 20247,838,517,838,498,49967.100
14 mar 20247,958,007,557,777,77560.200
13 mar 20248,078,357,968,008,00504.700
12 mar 20248,508,627,878,178,17721.600
11 mar 20249,019,158,218,268,26699.200
08 mar 20249,179,388,578,888,88790.300
07 mar 202410,4910,568,579,099,091.336.500
06 mar 20249,969,969,219,739,73593.300
05 mar 202410,0810,379,909,939,93975.000
04 mar 202410,7910,8710,2010,2910,29586.600
01 mar 202410,6710,9010,4710,6910,691.011.700
29 feb 202410,8711,1610,3810,7010,70977.600
28 feb 202410,1511,199,8110,7810,782.117.300
27 feb 20249,9510,279,8510,1510,151.111.500
26 feb 202410,6010,829,909,919,91629.500
23 feb 202410,2511,439,9710,6010,601.140.300
22 feb 202410,2210,949,8410,4710,471.108.700
21 feb 20249,9410,479,6310,2110,211.016.200
20 feb 20249,3010,839,3010,1710,171.844.500
16 feb 20246,8410,936,819,299,295.227.700
15 feb 20246,636,916,616,906,90562.500
14 feb 20246,506,756,306,616,61665.100
13 feb 20246,396,396,076,216,21667.400
12 feb 20246,766,776,356,426,42653.500
09 feb 20246,957,016,646,746,74487.100
08 feb 20247,187,286,866,976,97789.900
07 feb 20247,167,266,797,237,231.665.100
06 feb 20246,667,206,617,087,08755.500
05 feb 20246,856,856,496,686,68607.000
02 feb 20246,586,976,426,926,92706.100
01 feb 20246,806,846,506,666,66451.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...