Skip to main content
logo
Phathom Pharmaceuticals, Inc. (PHAT)
NASDAQ: PHAT · Real-Time Price · USD
15.62
+0.45 (2.97%)
At close: Nov 28, 2025, 1:00 PM EST
15.71
+0.09 (0.58%)
After-hours: Nov 28, 2025, 4:02 PM EST

Phathom Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202515.4116.2715.2115.6215.622.97%765,735
Nov 26, 202515.0515.3214.8715.1715.171.61%445,766
Nov 25, 202514.8315.1214.6114.9314.930.74%501,591
Nov 24, 202514.6915.2414.6114.8214.82-1.20%1,402,746
Nov 21, 202514.2815.0414.1315.0015.004.46%739,909
Nov 20, 202514.9215.2614.2914.3614.36-2.91%475,476
Nov 19, 202515.4115.4114.6914.7914.79-1.40%718,697
Nov 18, 202514.1215.2814.1215.0015.004.09%1,232,859
Nov 17, 202514.6315.2014.1914.4114.41-1.03%915,795
Nov 14, 202514.4515.2814.0714.5614.56-1.95%971,481
Nov 13, 202514.5115.0314.3914.8514.851.57%976,392
Nov 12, 202514.3914.7513.7914.6214.621.81%945,221
Nov 11, 202513.9714.4713.8214.3614.364.59%777,700
Nov 10, 202513.4114.0813.4013.7313.733.62%714,526
Nov 7, 202512.9213.3212.3113.2513.251.61%984,698
Nov 6, 202513.3113.6612.8013.0413.04-1.81%720,927
Nov 5, 202513.3813.9913.0713.2813.28-1.56%872,186
Nov 4, 202513.6114.2213.2513.4913.49-1.75%1,064,723
Nov 3, 202513.5114.0913.1713.7313.731.33%1,212,586
Oct 31, 202514.4314.4313.1113.5513.551.80%1,436,945
Oct 30, 202514.0016.0813.1013.3113.31-1.63%2,531,613
Oct 29, 202513.5713.7013.0213.5313.53-0.07%942,969
Oct 28, 202513.8113.9013.0013.5413.54-1.96%737,020
Oct 27, 202513.6514.0913.5513.8113.812.07%784,061
Oct 24, 202513.7213.7213.1913.5313.53-0.59%505,338
Oct 23, 202513.6113.9713.2513.6113.611.11%634,934
Oct 22, 202513.9714.1213.1313.4613.46-3.86%769,348
Oct 21, 202513.9514.3213.7414.0014.00-0.07%674,041
Oct 20, 202513.0414.3312.9714.0114.018.10%1,299,767
Oct 17, 202513.0513.4112.5612.9612.96-2.63%778,172
Oct 16, 202513.4013.8413.2113.3113.31-1.04%1,006,994
Oct 15, 202512.4613.8512.2613.4513.457.60%1,972,070
Oct 14, 202512.1712.7711.4912.5012.50-0.24%1,638,801
Oct 13, 202511.7712.5711.6312.5312.536.01%1,008,731
Oct 10, 202511.8012.3211.2711.8211.821.55%1,474,007
Oct 9, 202511.0412.5410.9911.6411.645.34%2,243,663
Oct 8, 202510.8211.4010.6411.0511.051.94%904,922
Oct 7, 202511.5111.6110.3310.8410.84-6.63%1,559,068
Oct 6, 202512.6012.9810.8711.6111.61-4.91%2,324,091
Oct 3, 202511.9912.4011.9412.2112.213.30%1,044,770
Oct 2, 202512.2412.4411.7411.8211.82-3.82%830,650
Oct 1, 202511.8812.4911.7812.2912.294.42%1,946,359
Sep 30, 202511.4412.0911.2611.7711.773.88%1,958,886
Sep 29, 202511.9511.9511.2311.3311.33-3.82%853,226
Sep 26, 202511.7111.9511.3111.7811.781.03%817,531
Sep 25, 202511.8612.0011.4911.6611.66-0.43%1,099,406
Sep 24, 202511.9211.9411.3511.7111.71-1.60%1,873,605
Sep 23, 202511.7912.6011.7411.9011.901.36%1,350,645
Sep 22, 202511.1511.8011.0011.7411.744.73%586,585
Sep 19, 202511.7311.9511.1111.2111.21-4.60%1,440,131