Phathom Pharmaceuticals, Inc. (PHAT)
NASDAQ: PHAT · Real-Time Price · USD
17.82
+0.17 (0.96%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 17.71 | 18.37 | 17.57 | 17.82 | 17.82 | 0.96% | 1,059,599 |
| Sep 25, 2024 | 17.14 | 17.82 | 17.12 | 17.65 | 17.65 | 2.50% | 481,909 |
| Sep 24, 2024 | 17.72 | 18.11 | 17.19 | 17.22 | 17.22 | -3.04% | 792,376 |
| Sep 23, 2024 | 18.47 | 18.47 | 17.55 | 17.76 | 17.76 | -3.64% | 497,189 |
| Sep 20, 2024 | 18.68 | 19.00 | 17.97 | 18.43 | 18.43 | -1.55% | 1,156,050 |
| Sep 19, 2024 | 19.63 | 19.71 | 18.40 | 18.72 | 18.72 | -2.65% | 1,363,215 |
| Sep 18, 2024 | 18.52 | 19.54 | 18.31 | 19.23 | 19.23 | 4.00% | 1,410,489 |
| Sep 17, 2024 | 19.00 | 19.13 | 18.32 | 18.49 | 18.49 | -2.12% | 1,383,084 |
| Sep 16, 2024 | 18.34 | 19.10 | 17.86 | 18.89 | 18.89 | 3.22% | 3,154,903 |
| Sep 13, 2024 | 19.67 | 19.67 | 18.19 | 18.30 | 18.30 | -6.15% | 1,549,373 |
| Sep 12, 2024 | 18.70 | 19.68 | 18.68 | 19.50 | 19.50 | 4.28% | 1,175,856 |
| Sep 11, 2024 | 17.88 | 18.71 | 17.74 | 18.70 | 18.70 | 4.41% | 548,669 |
| Sep 10, 2024 | 17.58 | 18.06 | 16.76 | 17.91 | 17.91 | 1.76% | 996,483 |
| Sep 9, 2024 | 17.59 | 17.90 | 17.32 | 17.60 | 17.60 | -0.68% | 798,557 |
| Sep 6, 2024 | 17.78 | 17.99 | 17.41 | 17.72 | 17.72 | -1.28% | 1,106,220 |
| Sep 5, 2024 | 17.25 | 18.58 | 16.95 | 17.95 | 17.95 | 5.59% | 1,255,381 |
| Sep 4, 2024 | 16.23 | 17.06 | 15.90 | 17.00 | 17.00 | 4.68% | 813,395 |
| Sep 3, 2024 | 16.54 | 16.74 | 15.73 | 16.24 | 16.24 | -1.69% | 800,759 |
| Aug 30, 2024 | 16.30 | 16.95 | 15.79 | 16.52 | 16.52 | 1.35% | 942,566 |
| Aug 29, 2024 | 16.21 | 17.10 | 15.93 | 16.30 | 16.30 | 0.56% | 804,650 |
| Aug 28, 2024 | 15.72 | 16.89 | 15.52 | 16.21 | 16.21 | 3.12% | 1,295,688 |
| Aug 27, 2024 | 14.15 | 15.84 | 13.73 | 15.72 | 15.72 | 12.77% | 1,195,400 |
| Aug 26, 2024 | 13.94 | 14.07 | 13.50 | 13.94 | 13.94 | 0.72% | 2,020,810 |
| Aug 23, 2024 | 12.99 | 14.13 | 12.91 | 13.84 | 13.84 | 8.04% | 862,539 |
| Aug 22, 2024 | 12.89 | 13.08 | 12.55 | 12.81 | 12.81 | -1.31% | 520,800 |
| Aug 21, 2024 | 12.89 | 13.36 | 12.49 | 12.98 | 12.98 | 1.80% | 740,991 |
| Aug 20, 2024 | 12.64 | 12.82 | 12.25 | 12.75 | 12.75 | -1.09% | 517,191 |
| Aug 19, 2024 | 13.05 | 13.63 | 12.45 | 12.89 | 12.89 | 3.53% | 1,583,826 |
| Aug 16, 2024 | 12.92 | 13.09 | 12.25 | 12.45 | 12.45 | -5.00% | 562,257 |
| Aug 15, 2024 | 12.59 | 13.33 | 12.45 | 13.11 | 13.11 | 5.35% | 497,578 |
| Aug 14, 2024 | 12.19 | 12.50 | 12.11 | 12.44 | 12.44 | 2.22% | 405,255 |
| Aug 13, 2024 | 12.09 | 12.53 | 11.94 | 12.17 | 12.17 | 1.16% | 510,249 |
| Aug 12, 2024 | 11.89 | 12.48 | 11.65 | 12.03 | 12.03 | 2.38% | 821,746 |
| Aug 9, 2024 | 11.88 | 11.99 | 11.35 | 11.75 | 11.75 | - | 913,444 |
| Aug 8, 2024 | 11.50 | 12.11 | 11.11 | 11.75 | 11.75 | 8.70% | 1,252,819 |
| Aug 7, 2024 | 11.22 | 11.25 | 10.48 | 10.81 | 10.81 | -0.73% | 537,610 |
| Aug 6, 2024 | 11.21 | 11.21 | 10.72 | 10.89 | 10.89 | -1.54% | 403,111 |
| Aug 5, 2024 | 10.68 | 11.28 | 10.46 | 11.06 | 11.06 | -3.91% | 571,243 |
| Aug 2, 2024 | 10.83 | 11.73 | 10.83 | 11.51 | 11.51 | 0.70% | 808,593 |
| Aug 1, 2024 | 11.90 | 11.92 | 11.32 | 11.43 | 11.43 | -3.30% | 425,264 |
| Jul 31, 2024 | 11.63 | 11.98 | 11.40 | 11.82 | 11.82 | 2.34% | 580,888 |
| Jul 30, 2024 | 11.53 | 12.06 | 11.22 | 11.55 | 11.55 | 0.79% | 534,727 |
| Jul 29, 2024 | 11.81 | 11.87 | 11.38 | 11.46 | 11.46 | -2.39% | 382,084 |
| Jul 26, 2024 | 11.49 | 11.83 | 11.10 | 11.74 | 11.74 | 4.08% | 861,506 |
| Jul 25, 2024 | 11.77 | 11.80 | 11.11 | 11.28 | 11.28 | -1.57% | 531,730 |
| Jul 24, 2024 | 12.00 | 12.20 | 11.45 | 11.46 | 11.46 | -5.52% | 712,832 |
| Jul 23, 2024 | 11.91 | 12.44 | 11.61 | 12.13 | 12.13 | 2.10% | 1,083,460 |
| Jul 22, 2024 | 10.99 | 12.13 | 10.80 | 11.88 | 11.88 | 8.54% | 809,138 |
| Jul 19, 2024 | 11.29 | 12.06 | 10.76 | 10.95 | 10.95 | -2.10% | 1,105,645 |
| Jul 18, 2024 | 11.90 | 12.18 | 10.80 | 11.18 | 11.18 | -7.68% | 2,482,025 |
| Jul 17, 2024 | 12.23 | 12.53 | 11.77 | 12.11 | 12.11 | -0.90% | 1,410,585 |
| Jul 16, 2024 | 12.98 | 12.99 | 12.01 | 12.22 | 12.22 | -3.55% | 924,468 |
| Jul 15, 2024 | 11.65 | 12.69 | 11.50 | 12.67 | 12.67 | 8.76% | 1,162,187 |
| Jul 12, 2024 | 11.50 | 11.82 | 11.37 | 11.65 | 11.65 | 2.92% | 822,756 |
| Jul 11, 2024 | 10.65 | 11.70 | 10.62 | 11.32 | 11.32 | 8.33% | 938,302 |
| Jul 10, 2024 | 10.52 | 10.88 | 10.43 | 10.45 | 10.45 | -0.57% | 641,243 |
| Jul 9, 2024 | 10.45 | 10.89 | 10.20 | 10.51 | 10.51 | 0.77% | 718,038 |
| Jul 8, 2024 | 10.34 | 10.94 | 10.34 | 10.43 | 10.43 | 1.26% | 877,696 |
| Jul 5, 2024 | 10.22 | 10.55 | 10.09 | 10.30 | 10.30 | 0.49% | 242,972 |
| Jul 3, 2024 | 10.25 | 10.52 | 10.12 | 10.25 | 10.25 | - | 198,318 |
| Jul 2, 2024 | 10.81 | 10.84 | 9.82 | 10.25 | 10.25 | -5.18% | 602,418 |
| Jul 1, 2024 | 10.31 | 10.94 | 9.95 | 10.81 | 10.81 | 4.95% | 540,342 |
| Jun 28, 2024 | 10.52 | 10.59 | 10.05 | 10.30 | 10.30 | -0.96% | 904,344 |
| Jun 27, 2024 | 10.24 | 10.45 | 9.88 | 10.40 | 10.40 | 1.76% | 411,092 |
| Jun 26, 2024 | 10.24 | 10.39 | 10.01 | 10.22 | 10.22 | -1.06% | 406,296 |
| Jun 25, 2024 | 10.71 | 10.79 | 10.28 | 10.33 | 10.33 | -4.62% | 542,298 |
| Jun 24, 2024 | 10.97 | 11.12 | 10.60 | 10.83 | 10.83 | -2.26% | 553,821 |
| Jun 21, 2024 | 11.77 | 11.94 | 10.81 | 11.08 | 11.08 | -6.18% | 939,979 |
| Jun 20, 2024 | 11.74 | 12.17 | 11.26 | 11.81 | 11.81 | -0.51% | 648,481 |
| Jun 18, 2024 | 11.63 | 12.75 | 11.40 | 11.87 | 11.87 | 1.45% | 804,839 |
| Jun 17, 2024 | 11.32 | 11.84 | 11.01 | 11.70 | 11.70 | 3.08% | 751,852 |
| Jun 14, 2024 | 10.73 | 11.40 | 10.66 | 11.35 | 11.35 | 3.65% | 349,826 |
| Jun 13, 2024 | 10.84 | 11.04 | 10.51 | 10.95 | 10.95 | 0.74% | 225,709 |
| Jun 12, 2024 | 11.24 | 11.37 | 10.73 | 10.87 | 10.87 | -1.45% | 390,307 |
| Jun 11, 2024 | 10.64 | 11.05 | 10.25 | 11.03 | 11.03 | 2.70% | 284,399 |
| Jun 10, 2024 | 10.53 | 11.07 | 10.33 | 10.74 | 10.74 | 1.32% | 447,050 |
| Jun 7, 2024 | 9.60 | 10.77 | 9.60 | 10.60 | 10.60 | 9.50% | 513,061 |
| Jun 6, 2024 | 10.22 | 10.28 | 9.50 | 9.68 | 9.68 | -6.11% | 461,000 |
| Jun 5, 2024 | 10.43 | 10.69 | 10.10 | 10.31 | 10.31 | -0.48% | 515,808 |
| Jun 4, 2024 | 10.35 | 10.56 | 9.97 | 10.36 | 10.36 | 0.29% | 389,105 |
| Jun 3, 2024 | 9.58 | 10.58 | 9.50 | 10.33 | 10.33 | 9.66% | 575,531 |
| May 31, 2024 | 10.23 | 10.43 | 9.23 | 9.42 | 9.42 | -7.56% | 965,504 |
| May 30, 2024 | 10.14 | 10.59 | 10.13 | 10.19 | 10.19 | 1.09% | 427,854 |
| May 29, 2024 | 10.09 | 10.25 | 9.84 | 10.08 | 10.08 | -2.04% | 381,551 |
| May 28, 2024 | 10.81 | 10.81 | 10.07 | 10.29 | 10.29 | -2.00% | 373,133 |
| May 24, 2024 | 10.40 | 10.58 | 10.05 | 10.50 | 10.50 | 1.94% | 471,226 |
| May 23, 2024 | 10.35 | 10.63 | 10.15 | 10.30 | 10.30 | -0.48% | 498,502 |
| May 22, 2024 | 10.68 | 11.08 | 10.16 | 10.35 | 10.35 | -3.54% | 548,961 |
| May 21, 2024 | 10.79 | 11.00 | 10.48 | 10.73 | 10.73 | -1.47% | 291,762 |
| May 20, 2024 | 10.53 | 10.99 | 10.30 | 10.89 | 10.89 | 3.32% | 484,171 |
| May 17, 2024 | 10.72 | 10.77 | 10.25 | 10.54 | 10.54 | -1.40% | 533,976 |
| May 16, 2024 | 10.48 | 10.75 | 10.31 | 10.69 | 10.69 | 2.69% | 336,151 |
| May 15, 2024 | 10.43 | 10.68 | 10.10 | 10.41 | 10.41 | 0.19% | 334,255 |
| May 14, 2024 | 9.83 | 10.62 | 9.70 | 10.39 | 10.39 | 7.45% | 536,420 |
| May 13, 2024 | 9.54 | 10.00 | 9.39 | 9.67 | 9.67 | 1.52% | 600,598 |
| May 10, 2024 | 10.16 | 10.56 | 9.34 | 9.53 | 9.53 | -5.60% | 856,132 |
| May 9, 2024 | 9.70 | 11.15 | 9.68 | 10.09 | 10.09 | -0.10% | 1,113,582 |
| May 8, 2024 | 10.13 | 10.49 | 9.87 | 10.10 | 10.10 | -1.37% | 537,546 |
| May 7, 2024 | 10.84 | 11.02 | 10.16 | 10.24 | 10.24 | -5.54% | 533,650 |
| May 6, 2024 | 10.16 | 11.24 | 10.08 | 10.84 | 10.84 | 7.97% | 698,082 |