Skip to main content
Phathom Pharmaceuticals, Inc. (PHAT)
NASDAQ: PHAT · Real-Time Price · USD
5.67
+0.13 (2.35%)
At close: Feb 21, 2025, 4:00 PM
5.77
+0.10 (1.76%)
After-hours: Feb 21, 2025, 5:20 PM EST

Phathom Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20255.765.765.505.545.54-3.82%639,298
Feb 19, 20255.785.915.585.765.760.70%846,562
Feb 18, 20255.736.025.525.725.72-0.87%1,182,265
Feb 14, 20256.006.215.755.775.772.67%1,236,280
Feb 13, 20255.505.825.415.625.622.55%645,747
Feb 12, 20255.305.555.265.485.481.67%831,359
Feb 11, 20255.335.525.215.395.39-0.37%804,258
Feb 10, 20255.755.755.305.415.41-5.25%1,042,411
Feb 7, 20255.905.925.515.715.71-3.22%1,011,988
Feb 6, 20256.316.365.905.905.90-6.94%657,176
Feb 5, 20256.056.405.966.346.344.79%727,589
Feb 4, 20255.666.065.426.056.057.46%1,296,799
Feb 3, 20255.786.015.585.635.63-6.01%2,057,784
Jan 31, 20256.316.335.955.995.99-5.52%1,460,704
Jan 30, 20256.596.636.216.346.34-3.21%1,309,976
Jan 29, 20256.286.596.206.556.554.80%795,118
Jan 28, 20256.556.606.186.256.25-4.73%1,109,528
Jan 27, 20257.007.016.476.566.56-4.93%1,050,359
Jan 24, 20257.157.256.716.906.90-3.77%1,144,065
Jan 23, 20256.977.196.757.177.172.58%649,286
Jan 22, 20256.797.106.796.996.992.95%864,636
Jan 21, 20256.956.986.356.796.79-2.44%2,113,513
Jan 17, 20256.987.056.786.966.96-754,613
Jan 16, 20257.157.206.746.966.96-2.38%871,496
Jan 15, 20256.977.156.647.137.135.01%743,851
Jan 14, 20256.686.836.426.796.792.57%873,633
Jan 13, 20256.786.906.366.626.62-4.61%1,191,003
Jan 10, 20256.917.116.736.946.94-0.14%995,738
Jan 8, 20257.127.196.826.956.95-3.47%842,801
Jan 7, 20257.697.787.167.207.20-5.39%841,958
Jan 6, 20257.747.917.557.617.61-1.68%627,172
Jan 3, 20257.387.797.347.747.745.59%816,568
Jan 2, 20258.188.347.337.337.33-9.73%1,017,023
Dec 31, 20247.998.337.858.128.121.50%1,009,222
Dec 30, 20248.168.297.808.008.00-2.20%799,617
Dec 27, 20248.088.227.858.188.180.99%848,664
Dec 26, 20247.518.317.408.108.108.00%1,119,398
Dec 24, 20247.597.727.217.507.50-1.45%401,705
Dec 23, 20247.427.657.037.617.612.15%950,212
Dec 20, 20247.717.837.397.457.45-4.73%2,475,988
Dec 19, 20248.008.147.807.827.82-2.13%1,225,015
Dec 18, 20248.348.607.787.997.99-4.54%1,031,947
Dec 17, 20248.088.478.028.378.372.83%603,683
Dec 16, 20248.458.568.028.148.143.17%1,024,121
Dec 13, 20247.988.257.817.897.89-1.19%1,002,333
Dec 12, 20248.428.477.927.997.99-4.88%1,187,395
Dec 11, 20248.989.107.708.408.40-5.99%1,552,417
Dec 10, 20249.239.628.908.938.93-3.88%806,475
Dec 9, 20249.109.799.089.299.293.22%930,430
Dec 6, 20248.449.018.369.009.005.88%877,076
Dec 5, 20248.959.108.478.508.50-5.03%777,594
Dec 4, 20248.759.038.708.958.951.24%480,116
Dec 3, 20248.689.188.608.848.841.49%909,184
Dec 2, 20248.798.918.518.718.71-1.80%1,110,736
Nov 29, 20248.909.018.618.878.87-1.11%423,267
Nov 27, 20248.969.118.788.978.97-669,600
Nov 26, 20249.079.148.668.978.97-1.32%955,289
Nov 25, 20249.459.578.769.099.09-2.68%1,336,035
Nov 22, 20249.029.988.959.349.34-1.16%1,224,810
Nov 21, 20248.679.628.619.459.458.25%1,098,131
Nov 20, 20249.389.598.558.738.73-6.83%1,353,625
Nov 19, 20248.789.488.649.379.375.40%1,835,669
Nov 18, 20248.789.108.508.898.891.25%1,214,524
Nov 15, 20249.139.308.548.788.78-3.41%2,157,181
Nov 14, 20249.709.778.989.099.09-6.77%1,481,799
Nov 13, 20249.6310.108.919.759.752.42%3,402,958
Nov 12, 202413.1213.329.249.529.52-27.33%10,386,131
Nov 11, 202417.0717.6312.9513.1013.10-22.30%4,553,969
Nov 8, 202418.9519.0516.7916.8616.86-8.86%1,260,418
Nov 7, 202418.7818.8016.5218.5018.502.78%1,358,855
Nov 6, 202418.9819.0517.9418.0018.00-2.01%976,307
Nov 5, 202418.9819.0517.9018.3718.37-3.01%652,706
Nov 4, 202418.0019.5017.8018.9418.943.67%1,174,949
Nov 1, 202417.3918.6216.8718.2718.276.53%1,093,662
Oct 31, 202417.4117.4216.7717.1517.15-1.55%689,946
Oct 30, 202417.0917.8816.7617.4217.420.81%323,417
Oct 29, 202417.5117.7516.9417.2817.28-0.58%872,881
Oct 28, 202416.3217.5816.2117.3817.388.29%1,422,176
Oct 25, 202416.2916.5715.6016.0516.05-0.99%1,114,867
Oct 24, 202416.3816.6215.8416.2116.21-0.73%1,145,644
Oct 23, 202416.5616.6915.9116.3316.33-1.57%1,091,915
Oct 22, 202415.5016.6815.5016.5916.596.89%1,482,112
Oct 21, 202416.1516.2715.4215.5215.52-3.48%1,294,845
Oct 18, 202416.5517.6816.0416.0816.08-0.99%1,012,994
Oct 17, 202416.6016.8716.0016.2416.24-1.40%441,199
Oct 16, 202415.8516.9315.8516.4716.475.17%774,209
Oct 15, 202415.2815.7114.9915.6615.662.49%695,831
Oct 14, 202415.1315.7914.4515.2815.281.26%1,189,647
Oct 11, 202415.6315.6414.3115.0915.09-3.95%2,078,950
Oct 10, 202415.6615.8615.3915.7115.71-0.25%810,000
Oct 9, 202416.5116.5115.7515.7515.75-4.43%613,676
Oct 8, 202416.2616.7916.2416.4816.482.36%393,201
Oct 7, 202417.3017.4315.7916.1016.10-6.67%685,536
Oct 4, 202418.2418.4816.8417.2517.25-4.96%844,843
Oct 3, 202416.6718.9716.5318.1518.158.29%1,376,636
Oct 2, 202416.9017.3116.4816.7616.76-1.30%1,164,316
Oct 1, 202418.0118.0316.7116.9816.98-6.08%1,253,395
Sep 30, 202417.5318.3017.2118.0818.083.20%1,285,208
Sep 27, 202417.9118.1817.1017.5217.52-1.68%961,081
Sep 26, 202417.7118.3717.5717.8217.820.96%1,059,661