Phathom Pharmaceuticals, Inc. (PHAT)
NASDAQ: PHAT · Real-Time Price · USD
10.64
+0.61 (6.08%)
At close: Jun 13, 2025, 4:00 PM
10.80
+0.16 (1.50%)
Pre-market: Jun 16, 2025, 9:02 AM EDT
Phathom Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 9.82 | 11.28 | 9.80 | 10.64 | 10.64 | 6.08% | 3,922,578 |
| 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 |
| Apr 25, 2025 | 4.05 | 4.13 | 3.96 | 4.11 | 4.11 | -0.24% | 875,753 |
| Apr 24, 2025 | 4.02 | 4.17 | 3.97 | 4.12 | 4.12 | 2.49% | 920,781 |
| Apr 23, 2025 | 4.11 | 4.40 | 3.98 | 4.02 | 4.02 | 1.52% | 1,042,075 |
| Apr 22, 2025 | 4.00 | 4.03 | 3.87 | 3.96 | 3.96 | 1.54% | 1,073,227 |
| Apr 21, 2025 | 4.00 | 4.16 | 3.87 | 3.90 | 3.90 | -3.23% | 1,189,072 |
| Apr 17, 2025 | 4.30 | 4.30 | 4.02 | 4.03 | 4.03 | -4.62% | 956,154 |
| Apr 16, 2025 | 4.73 | 4.80 | 4.19 | 4.23 | 4.23 | -11.43% | 1,278,956 |
| Apr 15, 2025 | 4.60 | 5.09 | 4.52 | 4.77 | 4.77 | 3.02% | 886,572 |
| Apr 14, 2025 | 5.00 | 5.03 | 4.61 | 4.63 | 4.63 | -5.12% | 712,063 |
| Apr 11, 2025 | 4.12 | 4.94 | 4.05 | 4.88 | 4.88 | 18.73% | 1,258,533 |
| Apr 10, 2025 | 4.29 | 4.29 | 3.81 | 4.11 | 4.11 | -7.22% | 1,275,407 |
| Apr 9, 2025 | 4.16 | 4.57 | 3.90 | 4.43 | 4.43 | 4.24% | 1,149,338 |
| Apr 8, 2025 | 5.11 | 5.12 | 4.13 | 4.25 | 4.25 | -12.73% | 937,729 |
| Apr 7, 2025 | 4.55 | 5.09 | 4.42 | 4.87 | 4.87 | -0.20% | 791,982 |
| Apr 4, 2025 | 4.91 | 5.05 | 4.73 | 4.88 | 4.88 | -2.50% | 799,191 |
| Apr 3, 2025 | 5.23 | 5.48 | 4.87 | 5.01 | 5.01 | -8.83% | 1,232,521 |