Phathom Pharmaceuticals, Inc. (PHAT)
NASDAQ: PHAT · Real-Time Price · USD
6.48
-0.12 (-1.82%)
Mar 31, 2025, 10:47 AM EDT - Market open

Phathom Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20256.696.896.356.606.60-1.35%1,072,341
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
Feb 10, 20255.755.755.305.415.41-5.25%1,042,411
Feb 7, 20255.905.925.515.715.71-3.22%1,011,988
Feb 6, 20256.316.365.905.905.90-6.94%657,176
Feb 5, 20256.056.405.966.346.344.79%727,589
Feb 4, 20255.666.065.426.056.057.46%1,296,799
Feb 3, 20255.786.015.585.635.63-6.01%2,057,784
Jan 31, 20256.316.335.955.995.99-5.52%1,460,704
Jan 30, 20256.596.636.216.346.34-3.21%1,309,976
Jan 29, 20256.286.596.206.556.554.80%795,118
Jan 28, 20256.556.606.186.256.25-4.73%1,109,528
Jan 27, 20257.007.016.476.566.56-4.93%1,050,359
Jan 24, 20257.157.256.716.906.90-3.77%1,144,065
Jan 23, 20256.977.196.757.177.172.58%649,286
Jan 22, 20256.797.106.796.996.992.95%864,636
Jan 21, 20256.956.986.356.796.79-2.44%2,113,513
Jan 17, 20256.987.056.786.966.96-754,613
Jan 16, 20257.157.206.746.966.96-2.38%871,496