Phathom Pharmaceuticals, Inc. (PHAT)
NASDAQ: PHAT · Real-Time Price · USD
12.63
-0.01 (-0.08%)
At close: Apr 10, 2026, 4:00 PM EDT
12.75
+0.12 (0.95%)
After-hours: Apr 10, 2026, 5:16 PM EDT
Phathom Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 12.83 | 13.19 | 12.51 | 12.63 | 12.63 | -0.08% | 1,441,328 |
| Apr 9, 2026 | 11.64 | 12.77 | 11.59 | 12.64 | 12.64 | 7.03% | 1,670,571 |
| Apr 8, 2026 | 11.85 | 12.17 | 11.68 | 11.81 | 11.81 | 2.25% | 920,981 |
| Apr 7, 2026 | 11.16 | 11.64 | 10.96 | 11.55 | 11.55 | 2.67% | 838,745 |
| Apr 6, 2026 | 11.36 | 11.42 | 11.03 | 11.25 | 11.25 | -0.79% | 584,182 |
| Apr 2, 2026 | 10.91 | 11.37 | 10.80 | 11.34 | 11.34 | 1.80% | 786,347 |
| Apr 1, 2026 | 11.23 | 11.83 | 11.04 | 11.14 | 11.14 | 0.27% | 944,622 |
| Mar 31, 2026 | 10.76 | 11.32 | 10.75 | 11.11 | 11.11 | 5.51% | 1,212,678 |
| Mar 30, 2026 | 10.35 | 10.67 | 10.21 | 10.53 | 10.53 | -0.47% | 1,336,523 |
| Mar 27, 2026 | 11.26 | 11.48 | 10.44 | 10.58 | 10.58 | -1.95% | 1,498,971 |
| Mar 26, 2026 | 10.45 | 10.92 | 10.35 | 10.79 | 10.79 | 3.06% | 762,898 |
| Mar 25, 2026 | 10.21 | 10.61 | 10.21 | 10.47 | 10.47 | 4.08% | 836,678 |
| Mar 24, 2026 | 10.37 | 10.44 | 10.00 | 10.06 | 10.06 | -4.82% | 1,197,486 |
| Mar 23, 2026 | 11.38 | 11.60 | 10.56 | 10.57 | 10.57 | -5.71% | 794,579 |
| Mar 20, 2026 | 11.23 | 11.90 | 11.12 | 11.21 | 11.21 | 0.54% | 2,623,930 |
| Mar 19, 2026 | 10.92 | 11.47 | 10.70 | 11.15 | 11.15 | 1.73% | 816,666 |
| Mar 18, 2026 | 10.61 | 11.13 | 10.55 | 10.96 | 10.96 | 1.01% | 664,783 |
| Mar 17, 2026 | 10.44 | 10.94 | 10.34 | 10.85 | 10.85 | 3.93% | 975,607 |
| Mar 16, 2026 | 10.56 | 11.00 | 10.33 | 10.44 | 10.44 | 0.68% | 1,395,321 |
| Mar 13, 2026 | 10.34 | 10.47 | 10.06 | 10.37 | 10.37 | 1.47% | 1,258,435 |
| Mar 12, 2026 | 10.95 | 10.95 | 10.03 | 10.22 | 10.22 | -8.30% | 1,562,160 |
| Mar 11, 2026 | 10.89 | 11.17 | 10.44 | 11.15 | 11.15 | 0.32% | 1,078,848 |
| Mar 10, 2026 | 11.45 | 11.77 | 11.01 | 11.11 | 11.11 | - | 726,139 |
| Mar 9, 2026 | 10.50 | 11.21 | 10.33 | 11.11 | 11.11 | 4.12% | 681,475 |
| Mar 6, 2026 | 10.46 | 10.79 | 10.17 | 10.67 | 10.67 | -0.65% | 965,762 |
| Mar 5, 2026 | 11.00 | 11.28 | 10.65 | 10.74 | 10.74 | -2.89% | 1,044,114 |
| Mar 4, 2026 | 11.22 | 11.85 | 11.00 | 11.06 | 11.06 | 0.09% | 570,295 |
| Mar 3, 2026 | 11.05 | 11.39 | 10.69 | 11.05 | 11.05 | -3.58% | 1,044,726 |
| Mar 2, 2026 | 12.12 | 12.33 | 11.44 | 11.46 | 11.46 | -8.76% | 1,950,301 |
| Feb 27, 2026 | 13.53 | 13.76 | 12.32 | 12.56 | 12.56 | -7.37% | 1,182,096 |
| Feb 26, 2026 | 13.00 | 14.39 | 12.95 | 13.56 | 13.56 | 10.06% | 1,799,331 |
| Feb 25, 2026 | 11.63 | 12.65 | 11.42 | 12.32 | 12.32 | 6.12% | 1,722,288 |
| Feb 24, 2026 | 11.30 | 11.69 | 11.19 | 11.61 | 11.61 | 2.11% | 804,878 |
| Feb 23, 2026 | 11.42 | 11.71 | 11.00 | 11.37 | 11.37 | -0.44% | 1,089,490 |
| Feb 20, 2026 | 11.90 | 12.05 | 11.22 | 11.42 | 11.42 | -4.67% | 1,455,018 |
| Feb 19, 2026 | 11.72 | 11.99 | 11.38 | 11.98 | 11.98 | 0.84% | 1,068,599 |
| Feb 18, 2026 | 12.61 | 13.05 | 11.86 | 11.88 | 11.88 | -6.90% | 1,125,449 |
| Feb 17, 2026 | 12.03 | 12.83 | 11.83 | 12.76 | 12.76 | 6.16% | 960,388 |
| Feb 13, 2026 | 12.20 | 12.50 | 11.95 | 12.02 | 12.02 | - | 698,571 |
| Feb 12, 2026 | 12.38 | 12.41 | 11.83 | 12.02 | 12.02 | -1.72% | 650,661 |
| Feb 11, 2026 | 12.80 | 13.17 | 12.19 | 12.23 | 12.23 | -4.60% | 700,308 |
| Feb 10, 2026 | 13.00 | 13.07 | 12.74 | 12.82 | 12.82 | 0.31% | 739,094 |
| Feb 9, 2026 | 12.58 | 13.18 | 12.42 | 12.78 | 12.78 | 1.59% | 515,957 |
| Feb 6, 2026 | 12.82 | 12.94 | 12.20 | 12.58 | 12.58 | 1.37% | 950,612 |
| Feb 5, 2026 | 13.31 | 13.75 | 12.22 | 12.41 | 12.41 | -6.20% | 1,226,664 |
| Feb 4, 2026 | 13.91 | 14.11 | 12.75 | 13.23 | 13.23 | -4.20% | 991,093 |
| Feb 3, 2026 | 13.97 | 14.53 | 13.67 | 13.81 | 13.81 | - | 981,899 |
| Feb 2, 2026 | 13.62 | 14.05 | 13.49 | 13.81 | 13.81 | 1.02% | 546,557 |
| Jan 30, 2026 | 13.42 | 13.76 | 13.14 | 13.67 | 13.67 | 1.03% | 924,594 |
| Jan 29, 2026 | 13.84 | 14.15 | 13.51 | 13.53 | 13.53 | -2.24% | 474,935 |