Skip to main content
Phathom Pharmaceuticals, Inc. (PHAT)
NASDAQ: PHAT · Real-Time Price · USD
8.73
-0.64 (-6.83%)
At close: Nov 20, 2024, 4:00 PM
8.90
+0.17 (1.95%)
After-hours: Nov 20, 2024, 7:14 PM EST

Phathom Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.389.598.558.738.73-6.83%1,353,625
Nov 19, 20248.789.488.649.379.375.40%1,835,669
Nov 18, 20248.789.108.508.898.891.25%1,214,524
Nov 15, 20249.139.308.548.788.78-3.41%2,157,181
Nov 14, 20249.709.778.989.099.09-6.77%1,481,799
Nov 13, 20249.6310.108.919.759.752.42%3,402,958
Nov 12, 202413.1213.329.249.529.52-27.33%10,386,131
Nov 11, 202417.0717.6312.9513.1013.10-22.30%4,553,969
Nov 8, 202418.9519.0516.7916.8616.86-8.86%1,260,418
Nov 7, 202418.7818.8016.5218.5018.502.78%1,358,855
Nov 6, 202418.9819.0517.9418.0018.00-2.01%976,307
Nov 5, 202418.9819.0517.9018.3718.37-3.01%652,706
Nov 4, 202418.0019.5017.8018.9418.943.67%1,174,949
Nov 1, 202417.3918.6216.8718.2718.276.53%1,093,662
Oct 31, 202417.4117.4216.7717.1517.15-1.55%689,946
Oct 30, 202417.0917.8816.7617.4217.420.81%323,417
Oct 29, 202417.5117.7516.9417.2817.28-0.58%872,881
Oct 28, 202416.3217.5816.2117.3817.388.29%1,422,176
Oct 25, 202416.2916.5715.6016.0516.05-0.99%1,114,867
Oct 24, 202416.3816.6215.8416.2116.21-0.73%1,145,644
Oct 23, 202416.5616.6915.9116.3316.33-1.57%1,091,915
Oct 22, 202415.5016.6815.5016.5916.596.89%1,482,112
Oct 21, 202416.1516.2715.4215.5215.52-3.48%1,294,845
Oct 18, 202416.5517.6816.0416.0816.08-0.99%1,012,994
Oct 17, 202416.6016.8716.0016.2416.24-1.40%441,199
Oct 16, 202415.8516.9315.8516.4716.475.17%774,209
Oct 15, 202415.2815.7114.9915.6615.662.49%695,831
Oct 14, 202415.1315.7914.4515.2815.281.26%1,189,647
Oct 11, 202415.6315.6414.3115.0915.09-3.95%2,078,950
Oct 10, 202415.6615.8615.3915.7115.71-0.25%810,000
Oct 9, 202416.5116.5115.7515.7515.75-4.43%613,676
Oct 8, 202416.2616.7916.2416.4816.482.36%393,201
Oct 7, 202417.3017.4315.7916.1016.10-6.67%685,536
Oct 4, 202418.2418.4816.8417.2517.25-4.96%844,843
Oct 3, 202416.6718.9716.5318.1518.158.29%1,376,636
Oct 2, 202416.9017.3116.4816.7616.76-1.30%1,164,316
Oct 1, 202418.0118.0316.7116.9816.98-6.08%1,253,395
Sep 30, 202417.5318.3017.2118.0818.083.20%1,285,208
Sep 27, 202417.9118.1817.1017.5217.52-1.68%961,081
Sep 26, 202417.7118.3717.5717.8217.820.96%1,059,661
Sep 25, 202417.1417.8217.1217.6517.652.50%481,909
Sep 24, 202417.7218.1117.1917.2217.22-3.04%792,376
Sep 23, 202418.4718.4717.5517.7617.76-3.64%497,189
Sep 20, 202418.6819.0017.9718.4318.43-1.55%1,156,050
Sep 19, 202419.6319.7118.4018.7218.72-2.65%1,363,215
Sep 18, 202418.5219.5418.3119.2319.234.00%1,410,489
Sep 17, 202419.0019.1318.3218.4918.49-2.12%1,383,084
Sep 16, 202418.3419.1017.8618.8918.893.22%3,154,903
Sep 13, 202419.6719.6718.1918.3018.30-6.15%1,549,373
Sep 12, 202418.7019.6818.6819.5019.504.28%1,175,856
Sep 11, 202417.8818.7117.7418.7018.704.41%548,669
Sep 10, 202417.5818.0616.7617.9117.911.76%996,483
Sep 9, 202417.5917.9017.3217.6017.60-0.68%798,557
Sep 6, 202417.7817.9917.4117.7217.72-1.28%1,106,220
Sep 5, 202417.2518.5816.9517.9517.955.59%1,255,381
Sep 4, 202416.2317.0615.9017.0017.004.68%813,395
Sep 3, 202416.5416.7415.7316.2416.24-1.69%800,759
Aug 30, 202416.3016.9515.7916.5216.521.35%942,566
Aug 29, 202416.2117.1015.9316.3016.300.56%804,650
Aug 28, 202415.7216.8915.5216.2116.213.12%1,295,688
Aug 27, 202414.1515.8413.7315.7215.7212.77%1,195,400
Aug 26, 202413.9414.0713.5013.9413.940.72%2,020,810
Aug 23, 202412.9914.1312.9113.8413.848.04%862,539
Aug 22, 202412.8913.0812.5512.8112.81-1.31%520,800
Aug 21, 202412.8913.3612.4912.9812.981.80%740,991
Aug 20, 202412.6412.8212.2512.7512.75-1.09%517,191
Aug 19, 202413.0513.6312.4512.8912.893.53%1,583,826
Aug 16, 202412.9213.0912.2512.4512.45-5.00%562,257
Aug 15, 202412.5913.3312.4513.1113.115.35%497,578
Aug 14, 202412.1912.5012.1112.4412.442.22%405,255
Aug 13, 202412.0912.5311.9412.1712.171.16%510,249
Aug 12, 202411.8912.4811.6512.0312.032.38%821,746
Aug 9, 202411.8811.9911.3511.7511.75-913,444
Aug 8, 202411.5012.1111.1111.7511.758.70%1,252,819
Aug 7, 202411.2211.2510.4810.8110.81-0.73%537,610
Aug 6, 202411.2111.2110.7210.8910.89-1.54%403,111
Aug 5, 202410.6811.2810.4611.0611.06-3.91%571,243
Aug 2, 202410.8311.7310.8311.5111.510.70%808,593
Aug 1, 202411.9011.9211.3211.4311.43-3.30%425,264
Jul 31, 202411.6311.9811.4011.8211.822.34%580,888
Jul 30, 202411.5312.0611.2211.5511.550.79%534,727
Jul 29, 202411.8111.8711.3811.4611.46-2.39%382,084
Jul 26, 202411.4911.8311.1011.7411.744.08%861,506
Jul 25, 202411.7711.8011.1111.2811.28-1.57%531,730
Jul 24, 202412.0012.2011.4511.4611.46-5.52%712,832
Jul 23, 202411.9112.4411.6112.1312.132.10%1,083,460
Jul 22, 202410.9912.1310.8011.8811.888.54%809,138
Jul 19, 202411.2912.0610.7610.9510.95-2.10%1,105,645
Jul 18, 202411.9012.1810.8011.1811.18-7.68%2,482,025
Jul 17, 202412.2312.5311.7712.1112.11-0.90%1,410,585
Jul 16, 202412.9812.9912.0112.2212.22-3.55%924,468
Jul 15, 202411.6512.6911.5012.6712.678.76%1,162,187
Jul 12, 202411.5011.8211.3711.6511.652.92%822,756
Jul 11, 202410.6511.7010.6211.3211.328.33%938,302
Jul 10, 202410.5210.8810.4310.4510.45-0.57%641,243
Jul 9, 202410.4510.8910.2010.5110.510.77%718,038
Jul 8, 202410.3410.9410.3410.4310.431.26%877,696
Jul 5, 202410.2210.5510.0910.3010.300.49%242,972
Jul 3, 202410.2510.5210.1210.2510.25-198,318
Jul 2, 202410.8110.849.8210.2510.25-5.18%602,418