Phathom Pharmaceuticals, Inc. (PHAT)
NASDAQ: PHAT · Real-Time Price · USD
10.95
+0.47 (4.48%)
Aug 14, 2025, 11:40 AM - Market open
Phathom Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.59 | 11.19 | 10.39 | 10.48 | 10.48 | 0.96% | 1,184,031 |
| Aug 12, 2025 | 10.36 | 10.76 | 10.08 | 10.38 | 10.38 | 0.97% | 1,045,213 |
| Aug 11, 2025 | 9.63 | 10.47 | 9.53 | 10.28 | 10.28 | 5.54% | 1,582,729 |
| Aug 8, 2025 | 9.59 | 9.98 | 9.34 | 9.74 | 9.74 | 3.62% | 1,374,462 |
| Aug 7, 2025 | 9.21 | 10.09 | 9.15 | 9.40 | 9.40 | 8.29% | 2,195,017 |
| Aug 6, 2025 | 8.44 | 8.72 | 8.03 | 8.68 | 8.68 | 3.58% | 1,751,958 |
| Aug 5, 2025 | 8.69 | 8.71 | 8.33 | 8.38 | 8.38 | -3.01% | 536,670 |
| Aug 4, 2025 | 8.37 | 8.78 | 8.30 | 8.64 | 8.64 | 3.47% | 769,026 |
| Aug 1, 2025 | 8.40 | 8.50 | 8.18 | 8.35 | 8.35 | -2.22% | 501,929 |
| Jul 31, 2025 | 8.63 | 9.23 | 8.49 | 8.54 | 8.54 | -1.95% | 670,165 |
| Jul 30, 2025 | 8.62 | 9.13 | 8.57 | 8.71 | 8.71 | 1.04% | 889,810 |
| Jul 29, 2025 | 8.80 | 8.98 | 8.58 | 8.62 | 8.62 | -2.05% | 825,607 |
| Jul 28, 2025 | 9.63 | 10.03 | 8.80 | 8.80 | 8.80 | -8.62% | 1,050,328 |
| Jul 25, 2025 | 9.00 | 9.71 | 8.83 | 9.63 | 9.63 | 6.41% | 1,667,032 |
| Jul 24, 2025 | 8.47 | 9.16 | 8.27 | 9.05 | 9.05 | 5.60% | 1,021,332 |
| Jul 23, 2025 | 8.05 | 8.72 | 7.85 | 8.57 | 8.57 | 8.48% | 1,476,056 |
| Jul 22, 2025 | 7.83 | 7.90 | 7.61 | 7.90 | 7.90 | 0.89% | 589,976 |
| Jul 21, 2025 | 8.01 | 8.19 | 7.75 | 7.83 | 7.83 | -1.51% | 667,533 |
| Jul 18, 2025 | 8.47 | 8.54 | 7.91 | 7.95 | 7.95 | -4.45% | 1,008,707 |
| Jul 17, 2025 | 8.33 | 8.65 | 8.07 | 8.32 | 8.32 | -0.12% | 862,868 |
| Jul 16, 2025 | 8.54 | 8.65 | 8.13 | 8.33 | 8.33 | -2.46% | 1,679,796 |
| Jul 15, 2025 | 9.04 | 9.14 | 8.30 | 8.54 | 8.54 | -5.74% | 882,755 |
| Jul 14, 2025 | 9.09 | 9.34 | 8.81 | 9.06 | 9.06 | -1.31% | 542,360 |
| Jul 11, 2025 | 9.58 | 9.70 | 9.18 | 9.18 | 9.18 | -5.26% | 768,804 |
| Jul 10, 2025 | 9.35 | 9.76 | 9.21 | 9.69 | 9.69 | 3.42% | 619,682 |
| Jul 9, 2025 | 9.18 | 9.57 | 8.91 | 9.37 | 9.37 | 3.88% | 957,160 |
| Jul 8, 2025 | 8.66 | 9.19 | 8.63 | 9.02 | 9.02 | 4.16% | 737,649 |
| Jul 7, 2025 | 8.92 | 8.92 | 8.19 | 8.66 | 8.66 | -2.91% | 1,322,187 |
| Jul 3, 2025 | 8.81 | 9.00 | 8.50 | 8.92 | 8.92 | 0.11% | 499,121 |
| Jul 2, 2025 | 8.79 | 9.25 | 8.78 | 8.91 | 8.91 | 0.68% | 1,824,476 |
| Jul 1, 2025 | 9.48 | 9.51 | 8.72 | 8.85 | 8.85 | -7.72% | 1,453,950 |
| Jun 30, 2025 | 9.72 | 9.93 | 9.44 | 9.59 | 9.59 | -1.54% | 1,403,957 |
| Jun 27, 2025 | 9.66 | 10.13 | 9.48 | 9.74 | 9.74 | 1.99% | 1,237,173 |
| Jun 26, 2025 | 9.58 | 9.73 | 9.25 | 9.55 | 9.55 | -0.31% | 976,293 |
| Jun 25, 2025 | 9.67 | 9.89 | 9.35 | 9.58 | 9.58 | -1.84% | 1,441,782 |
| Jun 24, 2025 | 9.59 | 10.11 | 9.32 | 9.76 | 9.76 | 3.06% | 1,285,153 |
| Jun 23, 2025 | 10.50 | 10.59 | 8.86 | 9.47 | 9.47 | -9.12% | 3,422,138 |
| Jun 20, 2025 | 11.02 | 11.21 | 10.02 | 10.42 | 10.42 | -4.40% | 1,831,082 |
| Jun 18, 2025 | 10.58 | 11.08 | 10.40 | 10.90 | 10.90 | 3.81% | 2,610,800 |
| Jun 17, 2025 | 10.50 | 10.87 | 10.19 | 10.50 | 10.50 | -1.32% | 1,571,387 |
| Jun 16, 2025 | 10.71 | 10.80 | 9.91 | 10.64 | 10.64 | - | 1,815,653 |
| Jun 13, 2025 | 9.82 | 11.28 | 9.80 | 10.64 | 10.64 | 6.08% | 3,941,939 |
| Jun 12, 2025 | 9.23 | 10.48 | 9.09 | 10.03 | 10.03 | 10.95% | 3,590,125 |
| Jun 11, 2025 | 8.99 | 10.13 | 8.61 | 9.04 | 9.04 | 0.78% | 4,497,171 |
| Jun 10, 2025 | 8.83 | 9.50 | 8.31 | 8.97 | 8.97 | 1.59% | 3,561,240 |
| Jun 9, 2025 | 9.18 | 10.05 | 8.00 | 8.83 | 8.83 | -1.01% | 8,980,236 |
| Jun 6, 2025 | 4.80 | 12.32 | 4.71 | 8.92 | 8.92 | 90.19% | 52,920,675 |
| Jun 5, 2025 | 4.65 | 4.87 | 4.47 | 4.69 | 4.69 | -0.21% | 632,992 |
| Jun 4, 2025 | 4.99 | 4.99 | 4.62 | 4.70 | 4.70 | -5.05% | 825,063 |
| Jun 3, 2025 | 4.70 | 4.98 | 4.51 | 4.95 | 4.95 | 6.68% | 987,306 |