Phathom Pharmaceuticals, Inc. (PHAT)
NASDAQ: PHAT · Real-Time Price · USD
11.59
-0.25 (-2.11%)
Sep 15, 2025, 12:56 PM EDT - Market open
Phathom Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 11.90 | 11.98 | 11.31 | 11.61 | - | -1.94% | 298,303 |
| Sep 12, 2025 | 12.19 | 12.20 | 11.51 | 11.84 | 11.84 | -1.82% | 775,507 |
| Sep 11, 2025 | 12.23 | 12.33 | 11.88 | 12.06 | 12.06 | -2.11% | 881,075 |
| Sep 10, 2025 | 12.82 | 13.00 | 12.20 | 12.32 | 12.32 | -4.42% | 1,452,767 |
| Sep 9, 2025 | 12.42 | 12.96 | 12.22 | 12.89 | 12.89 | 3.70% | 1,098,358 |
| Sep 8, 2025 | 12.29 | 12.59 | 11.89 | 12.43 | 12.43 | 0.73% | 1,028,035 |
| Sep 5, 2025 | 12.09 | 12.91 | 12.01 | 12.34 | 12.34 | 2.83% | 1,214,055 |
| Sep 4, 2025 | 11.98 | 12.03 | 11.25 | 12.00 | 12.00 | 1.01% | 1,664,634 |
| Sep 3, 2025 | 11.79 | 12.07 | 11.62 | 11.88 | 11.88 | 0.25% | 997,826 |
| Sep 2, 2025 | 11.98 | 12.27 | 11.50 | 11.85 | 11.85 | -2.71% | 1,195,255 |
| Aug 29, 2025 | 12.46 | 12.46 | 11.78 | 12.18 | 12.18 | -1.46% | 601,073 |
| Aug 28, 2025 | 12.43 | 12.55 | 12.15 | 12.36 | 12.36 | -0.64% | 628,822 |
| Aug 27, 2025 | 12.83 | 12.96 | 12.01 | 12.44 | 12.44 | -1.11% | 952,876 |
| Aug 26, 2025 | 11.50 | 12.67 | 11.42 | 12.58 | 12.58 | 8.73% | 1,568,778 |
| Aug 25, 2025 | 11.98 | 11.99 | 11.50 | 11.57 | 11.57 | -2.85% | 1,017,723 |
| Aug 22, 2025 | 11.00 | 12.16 | 10.96 | 11.91 | 11.91 | 8.77% | 1,996,734 |
| Aug 21, 2025 | 10.69 | 11.20 | 10.52 | 10.95 | 10.95 | 3.01% | 1,119,637 |
| Aug 20, 2025 | 10.38 | 10.79 | 10.13 | 10.63 | 10.63 | 2.41% | 915,199 |
| Aug 19, 2025 | 10.05 | 10.40 | 9.82 | 10.38 | 10.38 | 2.77% | 863,998 |
| Aug 18, 2025 | 10.44 | 10.50 | 10.07 | 10.10 | 10.10 | -1.37% | 689,758 |
| Aug 15, 2025 | 10.56 | 10.85 | 10.14 | 10.24 | 10.24 | -2.20% | 845,164 |
| Aug 14, 2025 | 10.35 | 11.00 | 10.35 | 10.47 | 10.47 | -0.10% | 884,362 |
| Aug 13, 2025 | 10.59 | 11.19 | 10.39 | 10.48 | 10.48 | 0.96% | 1,184,653 |
| 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 |