Premium
Phathom Pharmaceuticals Inc (PHAT)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2914 | 11.5716845878 | 11.16 | 12.61 | 11.11 | 1436499 | 11.87818888 | CS |
| 4 | 1.9914 | 19.0382409178 | 10.46 | 12.61 | 10.02 | 1068459 | 11.06965233 | CS |
| 12 | -0.4286 | -3.32763975155 | 12.88 | 13.665 | 8.78 | 1245662 | 11.30733436 | CS |
| 26 | -2.5586 | -17.0459693538 | 15.01 | 16.115 | 8.78 | 1128616 | 11.77718082 | CS |
| 52 | 3.1014 | 33.1700534759 | 9.35 | 18.31 | 7.61 | 1110079 | 12.18714639 | CS |
| 156 | -1.3186 | -9.57588961511 | 13.77 | 19.71 | 2.21 | 1108811 | 9.99648452 | CS |
| 260 | -22.1086 | -63.9716435185 | 34.56 | 37.17 | 2.21 | 762284 | 10.30223467 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 12.61 | 0.45 | 3.70 | 12.24 | 12.63 | 11.87 | 2324845 |
| 1783636500 | 12.16 | 0.1 | 0.83 | 12.07 | 12.22 | 11.745 | 2167326 |
| 1783550100 | 12.06 | 0.51 | 4.42 | 11.48 | 12.11 | 11.26 | 1383900 |
| 1783463700 | 11.55 | 0.17 | 1.49 | 11.54 | 12.05 | 11.34 | 1358968 |
| 1783377300 | 11.38 | 0.18 | 1.61 | 11.16 | 11.75 | 11.11 | 835801 |
| 1783031700 | 11.2 | 0.66 | 6.31 | 10.66 | 11.275 | 10.58 | 889117 |
| 1782945300 | 10.535 | -0.32 | -2.90 | 10.85 | 11.01 | 10.42 | 910896 |
| 1782858900 | 10.85 | -0.02 | -0.18 | 11.01 | 11.15 | 10.82 | 665618 |
| 1782772500 | 10.87 | 0.15 | 1.40 | 10.84 | 10.9499 | 10.335 | 1123337 |
| 1782513300 | 10.72 | 0.38 | 3.68 | 10.43 | 10.775 | 10.11 | 2661517 |
| 1782426900 | 10.34 | -0.27 | -2.54 | 10.6 | 10.78 | 10.02 | 1082365 |
| 1782340500 | 10.61 | -0.25 | -2.30 | 10.86 | 11.16 | 10.55 | 899793 |
| 1782254100 | 10.86 | 0.17 | 1.59 | 10.9 | 11.16 | 10.755 | 604990 |
| 1782167700 | 10.69 | -0.19 | -1.75 | 10.86 | 11.075 | 10.69 | 670918 |
| 1781822100 | 10.88 | -0.12 | -1.09 | 11.24 | 11.4 | 10.59 | 1121034 |
| 1781735700 | 11 | 0.57 | 5.47 | 10.49 | 11.18 | 10.49 | 860718 |
| 1781649300 | 10.43 | -0.28 | -2.61 | 10.71 | 10.83 | 10.38 | 749555 |
| 1781562900 | 10.71 | 0.34 | 3.28 | 10.32 | 10.86 | 10.23 | 692100 |
| 1781303700 | 10.37 | 0.1 | 0.97 | 10.46 | 10.645 | 10.32 | 554301 |
| 1781217300 | 10.27 | 0.45 | 4.58 | 9.88 | 10.48 | 9.74 | 795350 |
| 1781130900 | 9.82 | 0 | 0.00 | 9.85 | 10.26 | 9.74 | 826023 |
| 1781044500 | 9.82 | -0.18 | -1.80 | 10.19 | 10.23 | 9.785 | 796022 |
| 1780958100 | 10 | -0.13 | -1.28 | 10.18 | 10.35 | 9.76 | 720386 |
| 1780698900 | 10.13 | 0.27 | 2.74 | 9.86 | 10.205 | 9.77 | 1157067 |
| 1780612500 | 9.86 | -0.23 | -2.28 | 10.45 | 10.72 | 9.73 | 1038076 |
| 1780526100 | 10.09 | 0.44 | 4.56 | 9.63 | 10.22 | 9.49 | 2039613 |
| 1780439700 | 9.65 | 0.41 | 4.44 | 9.07 | 9.75 | 8.78 | 1864621 |
| 1780353300 | 9.24 | -0.35 | -3.65 | 9.6 | 9.74 | 9.02 | 1598731 |
| 1780094100 | 9.59 | -0.73 | -7.07 | 10.31 | 10.4499 | 9.5 | 1650855 |
| 1780007700 | 10.32 | -0.42 | -3.91 | 10.61 | 10.7513 | 10.25 | 1711652 |
| 1779921300 | 10.74 | -0.36 | -3.24 | 11.11 | 11.38 | 10.7301 | 1088458 |
| 1779834900 | 11.1 | -0.23 | -2.03 | 11.35 | 11.52 | 11.03 | 834509 |
| 1779489300 | 11.33 | -0.25 | -2.16 | 11.64 | 11.97 | 11.24 | 759756 |
| 1779402900 | 11.58 | -0.29 | -2.44 | 11.8 | 11.945 | 11.45 | 662390 |
| 1779316500 | 11.87 | 0.47 | 4.12 | 11.65 | 11.97 | 11.35 | 1005352 |
| 1779230100 | 11.4 | 0.01 | 0.09 | 11.26 | 11.865 | 11.15 | 1010437 |
| 1779143700 | 11.39 | -0.48 | -4.04 | 12 | 12.17 | 11.38 | 1312903 |
| 1778884500 | 11.87 | -1.18 | -9.04 | 12.81 | 12.97 | 11.86 | 1110331 |
| 1778798100 | 13.05 | 0.49 | 3.90 | 12.63 | 13.39 | 12.24 | 1674950 |
| 1778711700 | 12.56 | 0.03 | 0.24 | 12.58 | 12.78 | 11.94 | 1149628 |
| 1778625300 | 12.53 | 0.31 | 2.54 | 12.22 | 12.6449 | 12.1 | 1024802 |
| 1778538900 | 12.22 | 0.06 | 0.49 | 12.15 | 12.55 | 11.9803 | 907289 |
| 1778279700 | 12.16 | -0.07 | -0.57 | 12.27 | 12.39 | 11.925 | 628943 |
| 1778193300 | 12.23 | -0.44 | -3.47 | 12.62 | 12.74 | 11.76 | 808546 |
| 1778106900 | 12.67 | 0.07 | 0.60 | 12.77 | 12.8999 | 12.35 | 909199 |
| 1778020500 | 12.595 | -0.28 | -2.14 | 12.87 | 12.95 | 12.21 | 1092916 |
| 1777934100 | 12.87 | 0.86 | 7.16 | 11.92 | 13 | 11.5582 | 1949123 |
| 1777674900 | 12.01 | 0.81 | 7.23 | 11.54 | 12.16 | 11.35 | 1933519 |
| 1777588500 | 11.2 | -0.58 | -4.92 | 11.46 | 11.82 | 9.735 | 4232313 |
| 1777502100 | 11.78 | 0.45 | 3.97 | 11.28 | 12.2299 | 10.95 | 2933838 |
| 1777415700 | 11.33 | -0.26 | -2.24 | 11.7 | 11.81 | 11.0775 | 1436036 |
| 1777329300 | 11.59 | -0.11 | -0.94 | 11.61 | 12.01 | 11.32 | 1220775 |
| 1777070100 | 11.7 | -0.46 | -3.78 | 12.19 | 12.26 | 11.355 | 1485439 |
| 1776983700 | 12.16 | 0.43 | 3.67 | 11.58 | 12.17 | 11.43 | 1249860 |
| 1776897300 | 11.73 | -1.15 | -8.93 | 13.04 | 13.18 | 11.66 | 2042763 |
| 1776810900 | 12.88 | -0.59 | -4.38 | 13.51 | 13.51 | 12.515 | 1423753 |
| 1776724500 | 13.47 | 0.28 | 2.12 | 13.15 | 13.665 | 13 | 761616 |
| 1776465300 | 13.19 | 0.58 | 4.60 | 12.88 | 13.27 | 12.665 | 922627 |
| 1776378900 | 12.61 | -0.18 | -1.41 | 12.79 | 12.93 | 12.48 | 810766 |
| 1776292500 | 12.79 | 0.12 | 0.95 | 12.95 | 13.03 | 12.69 | 502165 |
| 1776206100 | 12.67 | 0 | 0.00 | 12.72 | 13.08 | 12.53 | 1043510 |
| 1776119700 | 12.67 | 0.04 | 0.32 | 12.63 | 13.0866 | 12.58 | 973515 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
