Phathom Pharmaceuticals I... (PHAT)
6.70
-0.09 (-1.33%)
At close: Jan 15, 2025, 9:36 AM
PHAT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.68 | 6.83 | 6.42 | 6.79 | 0.17 | 2.57% | 873,633 |
| Jan 13, 2025 | 6.78 | 6.90 | 6.36 | 6.62 | -0.32 | -4.61% | 1,191,003 |
| Jan 10, 2025 | 6.91 | 7.11 | 6.73 | 6.94 | -0.01 | -0.14% | 995,738 |
| Jan 8, 2025 | 7.12 | 7.19 | 6.82 | 6.95 | -0.25 | -3.47% | 842,801 |
| Jan 7, 2025 | 7.69 | 7.78 | 7.16 | 7.20 | -0.41 | -5.39% | 842,000 |
| Jan 6, 2025 | 7.74 | 7.91 | 7.55 | 7.61 | -0.13 | -1.68% | 627,172 |
| Jan 3, 2025 | 7.38 | 7.79 | 7.34 | 7.74 | 0.41 | 5.59% | 816,600 |
| Jan 2, 2025 | 8.18 | 8.34 | 7.33 | 7.33 | -0.79 | -9.73% | 1,017,023 |
| Dec 31, 2024 | 7.99 | 8.33 | 7.85 | 8.12 | 0.12 | 1.50% | 1,009,222 |
| Dec 30, 2024 | 8.16 | 8.29 | 7.80 | 8.00 | -0.18 | -2.20% | 799,617 |
| Dec 27, 2024 | 8.08 | 8.22 | 7.85 | 8.18 | 0.08 | 0.99% | 848,700 |
| Dec 26, 2024 | 7.51 | 8.31 | 7.40 | 8.10 | 0.60 | 8.00% | 1,119,400 |
| Dec 24, 2024 | 7.59 | 7.72 | 7.21 | 7.50 | -0.11 | -1.45% | 401,705 |
| Dec 23, 2024 | 7.42 | 7.65 | 7.03 | 7.61 | 0.16 | 2.15% | 950,212 |
| Dec 20, 2024 | 7.71 | 7.83 | 7.39 | 7.45 | -0.37 | -4.73% | 2,476,000 |
| Dec 19, 2024 | 8.00 | 8.14 | 7.80 | 7.82 | -0.17 | -2.13% | 1,225,015 |
| Dec 18, 2024 | 8.34 | 8.60 | 7.78 | 7.99 | -0.38 | -4.54% | 1,031,947 |
| Dec 17, 2024 | 8.08 | 8.47 | 8.02 | 8.37 | 0.23 | 2.83% | 603,683 |
| Dec 16, 2024 | 8.45 | 8.56 | 8.02 | 8.14 | 0.25 | 3.17% | 1,024,121 |
| Dec 13, 2024 | 7.98 | 8.25 | 7.81 | 7.89 | -0.10 | -1.25% | 1,002,333 |
| Dec 12, 2024 | 8.42 | 8.47 | 7.92 | 7.99 | -0.41 | -4.88% | 1,187,400 |
| Dec 11, 2024 | 8.98 | 9.10 | 7.70 | 8.40 | -0.53 | -5.94% | 1,552,417 |
| Dec 10, 2024 | 9.23 | 9.62 | 8.90 | 8.93 | -0.36 | -3.88% | 806,500 |
| Dec 9, 2024 | 9.10 | 9.79 | 9.08 | 9.29 | 0.29 | 3.22% | 930,430 |
| Dec 6, 2024 | 8.44 | 9.01 | 8.36 | 9.00 | 0.50 | 5.88% | 877,100 |
| Dec 5, 2024 | 8.95 | 9.10 | 8.47 | 8.50 | -0.45 | -5.03% | 777,600 |
| Dec 4, 2024 | 8.75 | 9.03 | 8.70 | 8.95 | 0.11 | 1.24% | 480,116 |
| Dec 3, 2024 | 8.68 | 9.18 | 8.60 | 8.84 | 0.13 | 1.49% | 909,200 |
| Dec 2, 2024 | 8.79 | 8.91 | 8.51 | 8.71 | -0.16 | -1.80% | 1,110,736 |
| Nov 29, 2024 | 8.90 | 9.01 | 8.61 | 8.87 | -0.10 | -1.11% | 423,300 |
| Nov 27, 2024 | 8.96 | 9.11 | 8.78 | 8.97 | 0.00 | 0.00% | 669,600 |
| Nov 26, 2024 | 9.07 | 9.14 | 8.66 | 8.97 | -0.12 | -1.32% | 955,300 |
| Nov 25, 2024 | 9.45 | 9.57 | 8.76 | 9.09 | -0.25 | -2.68% | 1,336,035 |
| Nov 22, 2024 | 9.02 | 9.98 | 8.95 | 9.34 | -0.11 | -1.16% | 1,224,810 |
| Nov 21, 2024 | 8.67 | 9.62 | 8.61 | 9.45 | 0.72 | 8.25% | 1,098,131 |
| Nov 20, 2024 | 9.38 | 9.59 | 8.55 | 8.73 | -0.64 | -6.83% | 1,353,625 |
| Nov 19, 2024 | 8.78 | 9.48 | 8.64 | 9.37 | 0.48 | 5.40% | 1,835,700 |
| Nov 18, 2024 | 8.78 | 9.10 | 8.49 | 8.89 | 0.11 | 1.25% | 1,214,524 |
| Nov 15, 2024 | 9.13 | 9.30 | 8.54 | 8.78 | -0.31 | -3.41% | 2,157,200 |
| Nov 14, 2024 | 9.70 | 9.77 | 8.98 | 9.09 | -0.66 | -6.77% | 1,481,800 |
| Nov 13, 2024 | 9.63 | 10.10 | 8.91 | 9.75 | 0.23 | 2.42% | 3,403,000 |
| Nov 12, 2024 | 13.12 | 13.32 | 9.24 | 9.52 | -3.58 | -27.33% | 10,386,131 |
| Nov 11, 2024 | 17.07 | 17.63 | 12.95 | 13.10 | -3.76 | -22.30% | 4,554,000 |
| Nov 8, 2024 | 18.95 | 19.05 | 16.79 | 16.86 | -1.64 | -8.86% | 1,260,418 |
| Nov 7, 2024 | 18.78 | 18.80 | 16.52 | 18.50 | 0.50 | 2.78% | 1,358,900 |
| Nov 6, 2024 | 18.98 | 19.05 | 17.94 | 18.00 | -0.37 | -2.01% | 976,307 |
| Nov 5, 2024 | 18.98 | 19.05 | 17.90 | 18.37 | -0.57 | -3.01% | 652,706 |
| Nov 4, 2024 | 18.00 | 19.50 | 17.80 | 18.94 | 0.67 | 3.67% | 1,174,949 |
| Nov 1, 2024 | 17.39 | 18.62 | 16.87 | 18.27 | 1.12 | 6.53% | 1,093,700 |
| Oct 31, 2024 | 17.41 | 17.42 | 16.77 | 17.15 | -0.27 | -1.55% | 689,946 |