Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PHAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 10.60 | 0.92 | 9.50% | 9.60 | 10.77 | 9.60 | 499,271 |
| Jun 06 2024 | 9.68 | -0.63 | -6.11% | 10.22 | 10.2795 | 9.50 | 460,990 |
| Jun 05 2024 | 10.31 | -0.05 | -0.48% | 10.43 | 10.69 | 10.10 | 515,808 |
| Jun 04 2024 | 10.36 | 0.03 | 0.29% | 10.35 | 10.56 | 9.97 | 389,105 |
| Jun 03 2024 | 10.33 | 0.91 | 9.66% | 9.58 | 10.58 | 9.50 | 575,516 |
| May 31 2024 | 9.42 | -0.77 | -7.56% | 10.23 | 10.43 | 9.23 | 965,478 |
| May 30 2024 | 10.19 | 0.11 | 1.09% | 10.14 | 10.5866 | 10.05 | 427,694 |
| May 29 2024 | 10.08 | -0.21 | -2.04% | 10.12 | 10.25 | 9.84 | 381,534 |
| May 28 2024 | 10.29 | -0.21 | -2.00% | 10.69 | 10.69 | 10.095 | 241,069 |
| May 24 2024 | 10.50 | 0.20 | 1.94% | 10.40 | 10.58 | 10.0479 | 470,726 |
| May 23 2024 | 10.30 | -0.05 | -0.48% | 10.35 | 10.63 | 10.15 | 492,472 |
| May 22 2024 | 10.35 | -0.38 | -3.54% | 10.68 | 11.08 | 10.16 | 548,940 |
| May 21 2024 | 10.73 | -0.16 | -1.47% | 10.79 | 11.00 | 10.48 | 291,762 |
| May 20 2024 | 10.89 | 0.35 | 3.32% | 10.53 | 10.985 | 10.30 | 484,054 |
| May 17 2024 | 10.54 | -0.15 | -1.40% | 10.72 | 10.7741 | 10.25 | 533,965 |
| May 16 2024 | 10.69 | 0.28 | 2.69% | 10.48 | 10.75 | 10.31 | 336,136 |
| May 15 2024 | 10.41 | 0.02 | 0.19% | 10.43 | 10.68 | 10.10 | 334,255 |
| May 14 2024 | 10.39 | 0.72 | 7.45% | 9.83 | 10.62 | 9.70 | 536,410 |
| May 13 2024 | 9.67 | 0.15 | 1.52% | 9.54 | 9.9986 | 9.39 | 600,598 |
| May 10 2024 | 9.525 | -0.57 | -5.60% | 10.16 | 10.56 | 9.34 | 856,032 |
| May 09 2024 | 10.09 | -0.01 | -0.10% | 9.70 | 11.15 | 9.68 | 1,113,580 |
| May 08 2024 | 10.10 | -0.14 | -1.37% | 10.13 | 10.49 | 9.87 | 537,546 |
| May 07 2024 | 10.24 | -0.60 | -5.54% | 10.84 | 11.0213 | 10.155 | 533,630 |
| May 06 2024 | 10.84 | 0.80 | 7.97% | 10.16 | 11.24 | 10.08 | 698,082 |
| May 03 2024 | 10.04 | 0.28 | 2.87% | 10.35 | 10.37 | 9.84 | 647,444 |
| May 02 2024 | 9.76 | 0.50 | 5.40% | 9.46 | 9.85 | 9.36 | 1,074,508 |
| May 01 2024 | 9.26 | 0.23 | 2.55% | 9.03 | 9.5445 | 8.96 | 512,282 |
| Apr 30 2024 | 9.03 | -0.32 | -3.42% | 9.28 | 9.33 | 8.98 | 413,596 |
| Apr 29 2024 | 9.35 | 0.17 | 1.85% | 9.23 | 9.49 | 8.95 | 431,006 |
| Apr 26 2024 | 9.18 | 0.08 | 0.88% | 9.08 | 9.43 | 8.96 | 370,890 |
| Apr 25 2024 | 9.10 | -0.02 | -0.22% | 8.89 | 9.36 | 8.74 | 529,061 |
| Apr 24 2024 | 9.12 | 0.06 | 0.66% | 9.05 | 9.32 | 9.04 | 440,258 |
| Apr 23 2024 | 9.06 | 0.05 | 0.55% | 9.01 | 9.29 | 8.915 | 582,126 |
| Apr 22 2024 | 9.01 | 0.04 | 0.45% | 9.01 | 9.18 | 8.83 | 475,105 |
| Apr 19 2024 | 8.97 | -0.51 | -5.38% | 9.48 | 9.88 | 8.91 | 590,237 |
| Apr 18 2024 | 9.48 | -0.32 | -3.27% | 9.68 | 9.82 | 9.45 | 421,170 |
| Apr 17 2024 | 9.80 | -0.23 | -2.29% | 10.09 | 10.31 | 9.70 | 426,219 |
| Apr 16 2024 | 10.03 | 0.01 | 0.10% | 10.1794 | 10.28 | 9.91 | 599,382 |
| Apr 15 2024 | 10.02 | -0.12 | -1.18% | 9.95 | 10.31 | 9.68 | 597,269 |
| Apr 12 2024 | 10.14 | -0.33 | -3.15% | 10.54 | 11.20 | 9.97 | 949,517 |
| Apr 11 2024 | 10.47 | -1.33 | -11.27% | 11.81 | 12.09 | 10.2792 | 1,046,651 |
| Apr 10 2024 | 11.80 | -0.25 | -2.07% | 11.49 | 12.0486 | 11.30 | 1,399,294 |
| Apr 09 2024 | 12.05 | 0.94 | 8.46% | 11.16 | 12.27 | 10.98 | 1,272,872 |
| Apr 08 2024 | 11.11 | 0.08 | 0.73% | 11.10 | 11.30 | 10.88 | 701,786 |
| Apr 05 2024 | 11.03 | 0.23 | 2.13% | 10.70 | 11.065 | 10.39 | 1,508,941 |
| Apr 04 2024 | 10.80 | 0.94 | 9.53% | 10.02 | 10.80 | 9.84 | 947,559 |
| Apr 03 2024 | 9.86 | 0.06 | 0.61% | 9.77 | 10.00 | 9.57 | 451,617 |
| Apr 02 2024 | 9.80 | -0.80 | -7.55% | 10.46 | 10.46 | 9.55 | 739,217 |
| Apr 01 2024 | 10.60 | -0.02 | -0.19% | 10.62 | 11.11 | 10.49 | 729,084 |
| Mar 28 2024 | 10.62 | -0.43 | -3.89% | 11.14 | 11.22 | 10.42 | 886,406 |
| Mar 27 2024 | 11.05 | 0.55 | 5.24% | 10.33 | 11.14 | 10.21 | 751,086 |
| Mar 26 2024 | 10.50 | 0.05 | 0.48% | 10.73 | 11.4059 | 10.43 | 1,093,901 |
| Mar 25 2024 | 10.45 | -0.57 | -5.17% | 11.25 | 11.36 | 10.2101 | 1,167,121 |
| Mar 22 2024 | 11.02 | 1.86 | 20.31% | 9.11 | 11.40 | 9.11 | 1,519,933 |
| Mar 21 2024 | 9.16 | 0.04 | 0.44% | 9.20 | 9.86 | 9.10 | 481,574 |
| Mar 20 2024 | 9.12 | 0.50 | 5.80% | 8.61 | 9.19 | 8.53 | 592,769 |
| Mar 19 2024 | 8.62 | 0.34 | 4.11% | 8.24 | 8.81 | 8.175 | 483,271 |
| Mar 18 2024 | 8.28 | -0.21 | -2.47% | 8.53 | 8.675 | 8.12 | 556,805 |
| Mar 15 2024 | 8.49 | 0.72 | 9.27% | 7.83 | 8.51 | 7.83 | 959,367 |
| Mar 14 2024 | 7.77 | -0.23 | -2.88% | 8.00 | 8.00 | 7.55 | 560,220 |
| Mar 13 2024 | 8.00 | -0.17 | -2.08% | 8.07 | 8.35 | 7.96 | 504,727 |
| Mar 12 2024 | 8.17 | -0.09 | -1.09% | 8.50 | 8.62 | 7.87 | 721,624 |
| Mar 11 2024 | 8.26 | -0.62 | -6.98% | 9.01 | 9.15 | 8.21 | 699,206 |
