Phathom Pharmaceuticals, Inc. (PHAT)
NASDAQ: PHAT · Real-Time Price · USD
4.030
+0.070 (1.77%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Phathom Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20254.114.403.984.024.021.52%1,042,075
Apr 22, 20254.004.033.873.963.961.54%1,073,227
Apr 21, 20254.004.163.873.903.90-3.23%1,189,072
Apr 17, 20254.304.304.024.034.03-4.62%956,154
Apr 16, 20254.734.804.194.234.23-11.43%1,278,956
Apr 15, 20254.605.094.524.774.773.02%886,572
Apr 14, 20255.005.034.614.634.63-5.12%712,063
Apr 11, 20254.124.944.054.884.8818.73%1,258,533
Apr 10, 20254.294.293.814.114.11-7.22%1,275,407
Apr 9, 20254.164.573.904.434.434.24%1,149,338
Apr 8, 20255.115.124.134.254.25-12.73%937,729
Apr 7, 20254.555.094.424.874.87-0.20%791,982
Apr 4, 20254.915.054.734.884.88-2.50%799,191
Apr 3, 20255.235.484.875.015.01-8.83%1,232,521
Apr 2, 20254.986.264.965.495.497.23%2,753,277
Apr 1, 20255.845.914.765.125.12-18.34%3,347,854
Mar 31, 20256.516.666.166.276.27-5.00%1,465,760
Mar 28, 20256.696.896.356.606.60-1.35%1,072,366
Mar 27, 20256.406.746.346.696.694.21%679,820
Mar 26, 20256.386.516.036.426.420.47%1,121,372
Mar 25, 20256.526.526.166.396.39-2.44%797,322
Mar 24, 20256.266.616.136.556.555.14%875,068
Mar 21, 20256.146.546.066.236.23-0.48%1,517,105
Mar 20, 20256.016.315.926.266.262.96%1,804,881
Mar 19, 20255.686.165.476.086.089.75%1,650,153
Mar 18, 20255.025.854.985.545.5414.46%2,409,601
Mar 17, 20254.424.894.404.844.849.75%923,092
Mar 14, 20254.244.484.074.414.414.50%1,241,742
Mar 13, 20254.995.054.194.224.22-15.60%1,424,914
Mar 12, 20254.835.254.625.005.004.38%1,532,389
Mar 11, 20254.414.854.334.794.798.86%1,588,668
Mar 10, 20255.025.084.354.404.40-13.04%1,822,051
Mar 7, 20255.775.775.025.065.06-14.24%1,816,825
Mar 6, 20255.766.985.355.905.90-2.96%2,346,642
Mar 5, 20255.656.215.646.086.088.96%1,027,518
Mar 4, 20255.155.615.075.585.587.10%863,327
Mar 3, 20255.485.915.155.215.21-5.62%1,046,179
Feb 28, 20255.685.745.365.525.52-4.17%946,960
Feb 27, 20255.805.875.625.765.76-0.52%664,592
Feb 26, 20255.716.185.675.795.793.76%1,208,366
Feb 25, 20255.345.705.315.585.584.49%989,743
Feb 24, 20255.675.705.315.345.34-5.82%1,220,215
Feb 21, 20255.595.765.535.675.672.35%723,073
Feb 20, 20255.765.765.505.545.54-3.82%639,298
Feb 19, 20255.785.915.585.765.760.70%846,562
Feb 18, 20255.736.025.525.725.72-0.87%1,182,265
Feb 14, 20256.006.215.755.775.772.67%1,236,280
Feb 13, 20255.505.825.415.625.622.55%645,747
Feb 12, 20255.305.555.265.485.481.67%831,359
Feb 11, 20255.335.525.215.395.39-0.37%804,258