Phathom Pharmaceuticals, Inc. (PHAT)
NASDAQ: PHAT · Real-Time Price · USD
7.25
+0.12 (1.68%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Phathom Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.13 | 7.30 | 7.02 | 7.25 | 7.25 | 1.68% | 928,338 |
| Oct 8, 2026 | 6.79 | 7.18 | 6.68 | 7.13 | 7.13 | 4.70% | 1,334,351 |
| Oct 7, 2026 | 6.87 | 7.03 | 6.60 | 6.81 | 6.81 | 0.44% | 1,629,548 |
| Oct 6, 2026 | 6.75 | 6.80 | 6.52 | 6.78 | 6.78 | 1.19% | 2,085,188 |
| Oct 5, 2026 | 6.95 | 7.00 | 6.65 | 6.70 | 6.70 | -3.18% | 1,104,682 |
| Oct 2, 2026 | 7.20 | 7.23 | 6.82 | 6.92 | 6.92 | -2.26% | 1,683,810 |
| Oct 1, 2026 | 7.47 | 7.47 | 7.08 | 7.08 | 7.08 | -3.01% | 1,059,776 |
| Sep 30, 2026 | 7.40 | 7.50 | 7.19 | 7.30 | 7.30 | -0.82% | 809,200 |
| Sep 29, 2026 | 7.34 | 7.45 | 7.19 | 7.36 | 7.36 | 0.14% | 657,260 |
| Sep 28, 2026 | 7.30 | 7.41 | 7.15 | 7.35 | 7.35 | 0.68% | 1,690,908 |
| Sep 25, 2026 | 7.10 | 7.38 | 7.10 | 7.30 | 7.30 | 3.11% | 1,442,496 |
| Sep 24, 2026 | 6.98 | 7.19 | 6.91 | 7.08 | 7.08 | 1.36% | 1,424,566 |
| Sep 23, 2026 | 7.83 | 7.83 | 6.98 | 6.99 | 6.99 | -9.99% | 1,045,232 |
| Sep 22, 2026 | 7.58 | 7.84 | 7.40 | 7.76 | 7.76 | 4.16% | 1,953,565 |
| Sep 21, 2026 | 7.54 | 7.62 | 7.31 | 7.45 | 7.45 | -0.40% | 898,883 |
| Sep 18, 2026 | 7.63 | 7.76 | 7.47 | 7.48 | 7.48 | -3.48% | 1,788,578 |
| Sep 17, 2026 | 7.81 | 8.00 | 7.59 | 7.75 | 7.75 | 0.78% | 1,499,482 |
| Sep 16, 2026 | 8.00 | 8.24 | 7.66 | 7.69 | 7.69 | -5.76% | 2,072,506 |
| Sep 15, 2026 | 8.63 | 8.66 | 8.10 | 8.16 | 8.16 | -5.99% | 1,641,916 |
| Sep 14, 2026 | 8.45 | 8.83 | 8.35 | 8.68 | 8.68 | 3.83% | 1,316,346 |
| Sep 11, 2026 | 8.40 | 8.52 | 8.07 | 8.36 | 8.36 | -0.12% | 1,389,081 |
| Sep 10, 2026 | 8.50 | 8.55 | 8.29 | 8.37 | 8.37 | -3.46% | 1,092,470 |
| Sep 9, 2026 | 9.32 | 9.32 | 8.64 | 8.67 | 8.67 | -8.06% | 1,109,394 |
| Sep 8, 2026 | 9.42 | 9.65 | 9.22 | 9.43 | 9.43 | -0.74% | 1,032,666 |
| Sep 4, 2026 | 8.99 | 9.55 | 8.89 | 9.50 | 9.50 | 4.97% | 1,236,691 |
| Sep 3, 2026 | 9.30 | 9.31 | 8.98 | 9.05 | 9.05 | -2.27% | 663,058 |
| Sep 2, 2026 | 9.45 | 9.73 | 9.05 | 9.26 | 9.26 | -1.38% | 932,646 |
| Sep 1, 2026 | 9.55 | 9.68 | 9.15 | 9.39 | 9.39 | -1.88% | 885,492 |
| Aug 31, 2026 | 9.17 | 9.70 | 9.04 | 9.57 | 9.57 | 4.25% | 1,211,543 |
| Aug 28, 2026 | 8.89 | 9.31 | 8.78 | 9.18 | 9.18 | 2.68% | 894,427 |
| Aug 27, 2026 | 8.77 | 8.99 | 8.55 | 8.94 | 8.94 | 1.94% | 1,047,092 |
| Aug 26, 2026 | 8.78 | 8.87 | 8.57 | 8.77 | 8.77 | -0.34% | 800,621 |
| Aug 25, 2026 | 8.75 | 8.94 | 8.64 | 8.80 | 8.80 | 1.62% | 748,606 |
| Aug 24, 2026 | 8.88 | 8.92 | 8.51 | 8.66 | 8.66 | -2.37% | 992,806 |
| Aug 21, 2026 | 8.63 | 8.90 | 8.59 | 8.87 | 8.87 | 3.14% | 979,410 |
| Aug 20, 2026 | 9.25 | 9.30 | 8.40 | 8.60 | 8.60 | -7.73% | 1,405,606 |
| Aug 19, 2026 | 9.42 | 9.70 | 9.31 | 9.32 | 9.32 | 0.76% | 781,954 |
| Aug 18, 2026 | 9.33 | 9.75 | 9.18 | 9.25 | 9.25 | -0.32% | 976,462 |
| Aug 17, 2026 | 9.47 | 9.57 | 9.22 | 9.28 | 9.28 | -3.13% | 1,136,406 |
| Aug 14, 2026 | 9.13 | 9.59 | 9.08 | 9.58 | 9.58 | 4.36% | 969,080 |
| Aug 13, 2026 | 9.25 | 9.39 | 8.97 | 9.18 | 9.18 | 0.11% | 1,205,705 |
| Aug 12, 2026 | 8.51 | 9.19 | 8.47 | 9.17 | 9.17 | 7.76% | 2,084,117 |
| Aug 11, 2026 | 8.61 | 8.82 | 8.47 | 8.51 | 8.51 | -0.70% | 1,787,260 |
| Aug 10, 2026 | 8.44 | 8.89 | 8.41 | 8.57 | 8.57 | 0.23% | 2,146,414 |
| Aug 7, 2026 | 8.48 | 8.61 | 8.30 | 8.55 | 8.55 | 1.91% | 2,311,293 |
| Aug 6, 2026 | 8.38 | 8.62 | 8.29 | 8.39 | 8.39 | 1.94% | 1,471,362 |
| Aug 5, 2026 | 8.49 | 8.76 | 8.21 | 8.23 | 8.23 | -2.60% | 1,652,473 |
| Aug 4, 2026 | 9.00 | 9.03 | 8.32 | 8.45 | 8.45 | -5.90% | 2,189,770 |
| Aug 3, 2026 | 8.75 | 9.23 | 8.45 | 8.98 | 8.98 | 2.63% | 1,533,999 |
| Jul 31, 2026 | 9.10 | 9.49 | 8.67 | 8.75 | 8.75 | -3.10% | 3,312,139 |