Phathom Pharmaceuticals, Inc. (PHAT)
NASDAQ: PHAT · Real-Time Price · USD
5.78
+0.04 (0.70%)
Nov 2, 2026, 12:23 PM EST - Market open
Phathom Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.76 | 5.80 | 5.50 | 5.78 | 5.78 | 0.70% | 1,498,575 |
| Oct 30, 2026 | 6.32 | 6.32 | 5.59 | 5.74 | 5.74 | -7.72% | 1,620,580 |
| Oct 29, 2026 | 7.00 | 7.00 | 5.71 | 6.22 | 6.22 | -0.96% | 3,843,452 |
| Oct 28, 2026 | 5.94 | 6.43 | 5.85 | 6.28 | 6.28 | 4.84% | 2,082,824 |
| Oct 27, 2026 | 5.91 | 6.18 | 5.81 | 5.99 | 5.99 | 0.84% | 2,104,009 |
| Oct 26, 2026 | 5.70 | 6.06 | 5.70 | 5.94 | 5.94 | 3.48% | 2,113,849 |
| Oct 23, 2026 | 6.72 | 6.76 | 5.02 | 5.74 | 5.74 | -18.12% | 4,868,224 |
| Oct 22, 2026 | 7.04 | 7.22 | 6.97 | 7.01 | 7.01 | -0.28% | 811,714 |
| Oct 21, 2026 | 7.31 | 7.48 | 7.01 | 7.03 | 7.03 | -3.83% | 784,175 |
| Oct 20, 2026 | 7.04 | 7.40 | 6.96 | 7.31 | 7.31 | 4.28% | 724,324 |
| Oct 19, 2026 | 6.88 | 7.05 | 6.78 | 7.01 | 7.01 | 1.30% | 1,017,111 |
| Oct 16, 2026 | 7.51 | 7.57 | 6.90 | 6.92 | 6.92 | -7.73% | 1,254,290 |
| Oct 15, 2026 | 7.54 | 7.69 | 7.41 | 7.50 | 7.50 | 1.35% | 1,210,198 |
| Oct 14, 2026 | 6.97 | 7.72 | 6.92 | 7.40 | 7.40 | 5.71% | 1,721,071 |
| Oct 13, 2026 | 7.14 | 7.16 | 6.86 | 7.00 | 7.00 | -1.82% | 1,947,160 |
| Oct 12, 2026 | 7.25 | 7.29 | 7.03 | 7.13 | 7.13 | -1.66% | 1,013,693 |
| Oct 9, 2026 | 7.13 | 7.30 | 7.02 | 7.25 | 7.25 | 1.68% | 928,343 |
| Oct 8, 2026 | 6.79 | 7.18 | 6.68 | 7.13 | 7.13 | 4.70% | 1,334,384 |
| Oct 7, 2026 | 6.87 | 7.03 | 6.60 | 6.81 | 6.81 | 0.44% | 1,630,667 |
| Oct 6, 2026 | 6.75 | 6.80 | 6.52 | 6.78 | 6.78 | 1.19% | 2,087,958 |
| Oct 5, 2026 | 6.95 | 7.00 | 6.65 | 6.70 | 6.70 | -3.18% | 1,104,734 |
| 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 |