Phathom Pharmaceuticals, Inc. (PHAT)
NASDAQ: PHAT · Real-Time Price · USD
13.78
-0.28 (-1.99%)
Jan 20, 2026, 9:30 AM EST - Market open
Phathom Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 14.15 | 14.15 | 13.66 | 14.08 | - | 0.14% | 3,259 |
| Jan 16, 2026 | 14.88 | 14.96 | 13.88 | 14.06 | 14.06 | -6.14% | 1,506,382 |
| Jan 15, 2026 | 15.05 | 15.14 | 14.39 | 14.98 | 14.98 | -1.06% | 791,650 |
| Jan 14, 2026 | 15.50 | 16.12 | 15.10 | 15.14 | 15.14 | -3.13% | 1,009,667 |
| Jan 13, 2026 | 14.27 | 15.71 | 14.20 | 15.63 | 15.63 | 8.02% | 1,428,208 |
| Jan 12, 2026 | 15.01 | 15.01 | 13.80 | 14.47 | 14.47 | -3.63% | 2,206,769 |
| Jan 9, 2026 | 15.60 | 15.74 | 14.77 | 15.02 | 15.02 | -3.75% | 1,532,435 |
| Jan 8, 2026 | 16.00 | 16.06 | 15.15 | 15.60 | 15.60 | -13.72% | 6,725,339 |
| Jan 7, 2026 | 16.56 | 18.09 | 16.39 | 18.08 | 18.08 | 10.45% | 1,093,334 |
| Jan 6, 2026 | 15.94 | 16.53 | 15.71 | 16.37 | 16.37 | 3.41% | 377,198 |
| Jan 5, 2026 | 15.69 | 15.95 | 15.43 | 15.83 | 15.83 | 0.76% | 699,554 |
| Jan 2, 2026 | 16.66 | 16.98 | 15.65 | 15.71 | 15.71 | -5.30% | 708,784 |
| Dec 31, 2025 | 16.82 | 16.97 | 16.58 | 16.59 | 16.59 | -1.95% | 583,263 |
| Dec 30, 2025 | 17.22 | 17.22 | 16.79 | 16.92 | 16.92 | -1.74% | 730,341 |
| Dec 29, 2025 | 17.39 | 17.74 | 17.07 | 17.22 | 17.22 | -1.94% | 433,545 |
| Dec 26, 2025 | 17.70 | 17.74 | 17.36 | 17.56 | 17.56 | -0.57% | 362,572 |
| Dec 24, 2025 | 17.50 | 17.97 | 17.37 | 17.66 | 17.66 | 2.38% | 356,803 |
| Dec 23, 2025 | 17.97 | 18.31 | 16.77 | 17.25 | 17.25 | -3.47% | 849,833 |
| Dec 22, 2025 | 17.90 | 18.28 | 17.29 | 17.87 | 17.87 | 1.94% | 1,259,974 |
| Dec 19, 2025 | 16.39 | 17.71 | 16.39 | 17.53 | 17.53 | 7.68% | 2,377,399 |
| Dec 18, 2025 | 15.62 | 16.61 | 15.56 | 16.28 | 16.28 | 5.99% | 3,214,813 |
| Dec 17, 2025 | 15.15 | 15.55 | 14.96 | 15.36 | 15.36 | 0.79% | 651,491 |
| Dec 16, 2025 | 14.77 | 15.40 | 14.53 | 15.24 | 15.24 | 3.74% | 598,263 |
| Dec 15, 2025 | 14.62 | 14.85 | 14.24 | 14.69 | 14.69 | 0.89% | 803,510 |
| Dec 12, 2025 | 15.22 | 16.45 | 14.51 | 14.56 | 14.56 | -0.07% | 1,244,686 |
| Dec 11, 2025 | 14.62 | 14.79 | 14.46 | 14.57 | 14.57 | 0.14% | 423,989 |
| Dec 10, 2025 | 14.20 | 14.64 | 14.12 | 14.55 | 14.55 | 2.39% | 671,389 |
| Dec 9, 2025 | 15.03 | 15.14 | 14.19 | 14.21 | 14.21 | -4.63% | 785,178 |
| Dec 8, 2025 | 14.80 | 15.14 | 14.55 | 14.90 | 14.90 | 2.19% | 727,467 |
| Dec 5, 2025 | 14.69 | 14.85 | 14.12 | 14.58 | 14.58 | -0.82% | 710,944 |
| Dec 4, 2025 | 14.67 | 14.91 | 14.27 | 14.70 | 14.70 | 0.20% | 530,068 |
| Dec 3, 2025 | 14.90 | 15.16 | 14.45 | 14.67 | 14.67 | -0.47% | 1,087,676 |
| Dec 2, 2025 | 14.97 | 15.16 | 14.62 | 14.74 | 14.74 | -1.34% | 735,332 |
| Dec 1, 2025 | 15.34 | 15.61 | 14.85 | 14.94 | 14.94 | -4.35% | 1,130,747 |
| Nov 28, 2025 | 15.41 | 16.27 | 15.21 | 15.62 | 15.62 | 2.97% | 765,735 |
| Nov 26, 2025 | 15.05 | 15.32 | 14.87 | 15.17 | 15.17 | 1.61% | 446,076 |
| Nov 25, 2025 | 14.83 | 15.12 | 14.61 | 14.93 | 14.93 | 0.74% | 501,605 |
| Nov 24, 2025 | 14.69 | 15.24 | 14.61 | 14.82 | 14.82 | -1.20% | 1,403,346 |
| Nov 21, 2025 | 14.28 | 15.04 | 14.13 | 15.00 | 15.00 | 4.46% | 740,301 |
| Nov 20, 2025 | 14.92 | 15.26 | 14.29 | 14.36 | 14.36 | -2.91% | 475,746 |
| Nov 19, 2025 | 15.41 | 15.41 | 14.69 | 14.79 | 14.79 | -1.40% | 718,697 |
| Nov 18, 2025 | 14.12 | 15.28 | 14.12 | 15.00 | 15.00 | 4.09% | 1,232,859 |
| Nov 17, 2025 | 14.63 | 15.20 | 14.19 | 14.41 | 14.41 | -1.03% | 915,795 |
| Nov 14, 2025 | 14.45 | 15.28 | 14.07 | 14.56 | 14.56 | -1.95% | 971,481 |
| Nov 13, 2025 | 14.51 | 15.03 | 14.39 | 14.85 | 14.85 | 1.57% | 976,392 |
| Nov 12, 2025 | 14.39 | 14.75 | 13.79 | 14.62 | 14.62 | 1.81% | 945,221 |
| Nov 11, 2025 | 13.97 | 14.47 | 13.82 | 14.36 | 14.36 | 4.59% | 777,700 |
| Nov 10, 2025 | 13.41 | 14.08 | 13.40 | 13.73 | 13.73 | 3.62% | 714,526 |
| Nov 7, 2025 | 12.92 | 13.32 | 12.31 | 13.25 | 13.25 | 1.61% | 984,698 |
| Nov 6, 2025 | 13.31 | 13.66 | 12.80 | 13.04 | 13.04 | -1.81% | 720,927 |