Phathom Pharmaceuticals, Inc. (PHAT)
NASDAQ: PHAT · Real-Time Price · USD
11.82
+0.18 (1.55%)
At close: Oct 10, 2025, 4:00 PM EDT
11.97
+0.15 (1.27%)
After-hours: Oct 10, 2025, 7:07 PM EDT
Phathom Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.80 | 12.32 | 11.27 | 11.82 | 11.82 | 1.55% | 1,472,470 |
| Oct 9, 2025 | 11.04 | 12.54 | 10.99 | 11.64 | 11.64 | 5.34% | 2,243,663 |
| Oct 8, 2025 | 10.82 | 11.40 | 10.64 | 11.05 | 11.05 | 1.94% | 904,922 |
| Oct 7, 2025 | 11.51 | 11.61 | 10.33 | 10.84 | 10.84 | -6.63% | 1,559,068 |
| Oct 6, 2025 | 12.60 | 12.98 | 10.87 | 11.61 | 11.61 | -4.91% | 2,324,091 |
| Oct 3, 2025 | 11.99 | 12.40 | 11.94 | 12.21 | 12.21 | 3.30% | 1,044,770 |
| Oct 2, 2025 | 12.24 | 12.44 | 11.74 | 11.82 | 11.82 | -3.82% | 830,650 |
| Oct 1, 2025 | 11.88 | 12.49 | 11.78 | 12.29 | 12.29 | 4.42% | 1,946,359 |
| Sep 30, 2025 | 11.44 | 12.09 | 11.26 | 11.77 | 11.77 | 3.88% | 1,958,886 |
| Sep 29, 2025 | 11.95 | 11.95 | 11.23 | 11.33 | 11.33 | -3.82% | 853,226 |
| Sep 26, 2025 | 11.71 | 11.95 | 11.31 | 11.78 | 11.78 | 1.03% | 817,531 |
| Sep 25, 2025 | 11.86 | 12.00 | 11.49 | 11.66 | 11.66 | -0.43% | 1,099,406 |
| Sep 24, 2025 | 11.92 | 11.94 | 11.35 | 11.71 | 11.71 | -1.60% | 1,873,605 |
| Sep 23, 2025 | 11.79 | 12.60 | 11.74 | 11.90 | 11.90 | 1.36% | 1,350,645 |
| Sep 22, 2025 | 11.15 | 11.80 | 11.00 | 11.74 | 11.74 | 4.73% | 586,585 |
| Sep 19, 2025 | 11.73 | 11.95 | 11.11 | 11.21 | 11.21 | -4.60% | 1,440,131 |
| Sep 18, 2025 | 11.26 | 11.90 | 11.03 | 11.75 | 11.75 | 6.82% | 1,078,583 |
| Sep 17, 2025 | 10.96 | 11.45 | 10.94 | 11.00 | 11.00 | 0.18% | 1,760,855 |
| Sep 16, 2025 | 11.44 | 11.63 | 10.84 | 10.98 | 10.98 | -4.36% | 895,943 |
| Sep 15, 2025 | 11.90 | 11.98 | 11.31 | 11.48 | 11.48 | -3.04% | 570,885 |
| 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 |