Phathom Pharmaceuticals, Inc. (PHAT)
NASDAQ: PHAT · Real-Time Price · USD
8.57
+0.67 (8.48%)
At close: Jul 23, 2025, 4:00 PM
8.59
+0.02 (0.23%)
After-hours: Jul 23, 2025, 7:26 PM EDT
Phathom Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 8.05 | 8.72 | 7.85 | 8.57 | 8.57 | 8.48% | 888,328 |
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 |
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 |