Phathom Pharmaceuticals, Inc. (PHAT)
NASDAQ: PHAT · Real-Time Price · USD
9.37
+0.35 (3.88%)
At close: Jul 9, 2025, 4:00 PM
9.11
-0.26 (-2.77%)
After-hours: Jul 9, 2025, 7:16 PM EDT
Phathom Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 9.18 | 9.57 | 8.91 | 9.37 | 9.37 | 3.88% | 788,545 |
| 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 |
| Jul 3, 2025 | 8.81 | 9.00 | 8.50 | 8.92 | 8.92 | 0.11% | 499,121 |
| Jul 2, 2025 | 8.79 | 9.25 | 8.78 | 8.91 | 8.91 | 0.68% | 1,824,476 |
| Jul 1, 2025 | 9.48 | 9.51 | 8.72 | 8.85 | 8.85 | -7.72% | 1,453,950 |
| Jun 30, 2025 | 9.72 | 9.93 | 9.44 | 9.59 | 9.59 | -1.54% | 1,403,957 |
| Jun 27, 2025 | 9.66 | 10.13 | 9.48 | 9.74 | 9.74 | 1.99% | 1,237,173 |
| Jun 26, 2025 | 9.58 | 9.73 | 9.25 | 9.55 | 9.55 | -0.31% | 976,293 |
| Jun 25, 2025 | 9.67 | 9.89 | 9.35 | 9.58 | 9.58 | -1.84% | 1,441,782 |
| Jun 24, 2025 | 9.59 | 10.11 | 9.32 | 9.76 | 9.76 | 3.06% | 1,285,153 |
| Jun 23, 2025 | 10.50 | 10.59 | 8.86 | 9.47 | 9.47 | -9.12% | 3,422,138 |
| Jun 20, 2025 | 11.02 | 11.21 | 10.02 | 10.42 | 10.42 | -4.40% | 1,831,082 |
| Jun 18, 2025 | 10.58 | 11.08 | 10.40 | 10.90 | 10.90 | 3.81% | 2,610,800 |
| Jun 17, 2025 | 10.50 | 10.87 | 10.19 | 10.50 | 10.50 | -1.32% | 1,571,387 |
| Jun 16, 2025 | 10.71 | 10.80 | 9.91 | 10.64 | 10.64 | - | 1,815,653 |
| Jun 13, 2025 | 9.82 | 11.28 | 9.80 | 10.64 | 10.64 | 6.08% | 3,941,939 |
| Jun 12, 2025 | 9.23 | 10.48 | 9.09 | 10.03 | 10.03 | 10.95% | 3,590,125 |
| Jun 11, 2025 | 8.99 | 10.13 | 8.61 | 9.04 | 9.04 | 0.78% | 4,497,171 |
| Jun 10, 2025 | 8.83 | 9.50 | 8.31 | 8.97 | 8.97 | 1.59% | 3,561,240 |
| Jun 9, 2025 | 9.18 | 10.05 | 8.00 | 8.83 | 8.83 | -1.01% | 8,980,236 |
| Jun 6, 2025 | 4.80 | 12.32 | 4.71 | 8.92 | 8.92 | 90.19% | 52,920,675 |
| Jun 5, 2025 | 4.65 | 4.87 | 4.47 | 4.69 | 4.69 | -0.21% | 632,992 |
| Jun 4, 2025 | 4.99 | 4.99 | 4.62 | 4.70 | 4.70 | -5.05% | 825,063 |
| Jun 3, 2025 | 4.70 | 4.98 | 4.51 | 4.95 | 4.95 | 6.68% | 987,306 |
| Jun 2, 2025 | 4.28 | 4.69 | 4.25 | 4.64 | 4.64 | 9.18% | 800,513 |
| May 30, 2025 | 4.21 | 4.30 | 4.05 | 4.25 | 4.25 | -1.39% | 1,132,461 |
| May 29, 2025 | 4.15 | 4.35 | 4.06 | 4.31 | 4.31 | 5.64% | 850,620 |
| May 28, 2025 | 4.09 | 4.18 | 3.92 | 4.08 | 4.08 | -0.97% | 1,224,147 |
| May 27, 2025 | 4.11 | 4.20 | 4.03 | 4.12 | 4.12 | 2.49% | 815,323 |
| May 23, 2025 | 4.14 | 4.22 | 3.96 | 4.02 | 4.02 | -4.96% | 787,942 |
| May 22, 2025 | 3.90 | 4.24 | 3.70 | 4.23 | 4.23 | 8.46% | 766,222 |
| May 21, 2025 | 4.29 | 4.36 | 3.69 | 3.90 | 3.90 | -10.96% | 1,188,307 |
| May 20, 2025 | 4.49 | 4.49 | 4.16 | 4.38 | 4.38 | -0.23% | 792,040 |
| May 19, 2025 | 4.02 | 4.49 | 4.02 | 4.39 | 4.39 | 7.47% | 1,699,616 |
| May 16, 2025 | 3.53 | 4.14 | 3.53 | 4.09 | 4.09 | 17.39% | 1,925,711 |
| May 15, 2025 | 3.24 | 3.57 | 3.10 | 3.48 | 3.48 | 7.08% | 1,233,317 |
| May 14, 2025 | 3.40 | 3.65 | 3.20 | 3.25 | 3.25 | -1.81% | 2,068,448 |
| May 13, 2025 | 3.15 | 3.34 | 3.03 | 3.31 | 3.31 | 5.08% | 1,216,188 |
| May 12, 2025 | 3.30 | 3.39 | 2.82 | 3.15 | 3.15 | 0.32% | 2,884,560 |
| May 9, 2025 | 2.33 | 3.78 | 2.33 | 3.14 | 3.14 | 37.12% | 12,637,907 |
| May 8, 2025 | 2.41 | 2.49 | 2.21 | 2.29 | 2.29 | -4.58% | 1,912,068 |
| May 7, 2025 | 2.41 | 2.54 | 2.38 | 2.40 | 2.40 | - | 2,111,544 |
| May 6, 2025 | 2.56 | 2.66 | 2.38 | 2.40 | 2.40 | -6.98% | 2,352,284 |
| May 5, 2025 | 2.82 | 2.82 | 2.56 | 2.58 | 2.58 | -6.52% | 2,569,799 |
| May 2, 2025 | 3.38 | 3.40 | 2.71 | 2.76 | 2.76 | -17.86% | 4,704,863 |
| May 1, 2025 | 4.00 | 4.04 | 3.07 | 3.36 | 3.36 | -21.68% | 5,525,233 |
| Apr 30, 2025 | 4.28 | 4.36 | 4.14 | 4.29 | 4.29 | -1.61% | 1,182,942 |
| Apr 29, 2025 | 4.11 | 4.45 | 4.06 | 4.36 | 4.36 | 5.06% | 792,608 |
| Apr 28, 2025 | 4.14 | 4.29 | 4.06 | 4.15 | 4.15 | 0.97% | 841,970 |