Phathom Pharmaceuticals I... (PHAT)
5.58
0.37 (7.10%)
At close: Mar 04, 2025, 3:59 PM
5.63
0.81%
After-hours: Mar 04, 2025, 05:49 PM EST
PHAT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.48 | 5.91 | 5.15 | 5.21 | -0.31 | -5.62% | 1,025,601 |
| Feb 28, 2025 | 5.68 | 5.74 | 5.36 | 5.52 | -0.24 | -4.17% | 947,000 |
| Feb 27, 2025 | 5.80 | 5.87 | 5.62 | 5.76 | -0.03 | -0.52% | 664,592 |
| Feb 26, 2025 | 5.71 | 6.18 | 5.67 | 5.79 | 0.21 | 3.76% | 1,208,366 |
| Feb 25, 2025 | 5.34 | 5.70 | 5.31 | 5.58 | 0.24 | 4.49% | 989,743 |
| Feb 24, 2025 | 5.67 | 5.70 | 5.31 | 5.34 | -0.33 | -5.82% | 1,220,215 |
| Feb 21, 2025 | 5.59 | 5.76 | 5.53 | 5.67 | 0.13 | 2.35% | 723,100 |
| Feb 20, 2025 | 5.76 | 5.76 | 5.50 | 5.54 | -0.22 | -3.82% | 639,298 |
| Feb 19, 2025 | 5.78 | 5.91 | 5.58 | 5.76 | 0.04 | 0.70% | 846,562 |
| Feb 18, 2025 | 5.73 | 6.02 | 5.52 | 5.72 | -0.05 | -0.87% | 1,182,265 |
| Feb 14, 2025 | 6.00 | 6.21 | 5.75 | 5.77 | 0.15 | 2.67% | 1,236,280 |
| Feb 13, 2025 | 5.50 | 5.82 | 5.41 | 5.62 | 0.14 | 2.55% | 645,747 |
| Feb 12, 2025 | 5.30 | 5.55 | 5.26 | 5.48 | 0.09 | 1.67% | 831,359 |
| Feb 11, 2025 | 5.33 | 5.52 | 5.21 | 5.39 | -0.02 | -0.37% | 804,258 |
| Feb 10, 2025 | 5.75 | 5.75 | 5.30 | 5.41 | -0.30 | -5.25% | 1,042,411 |
| Feb 7, 2025 | 5.90 | 5.92 | 5.51 | 5.71 | -0.19 | -3.22% | 1,012,000 |
| Feb 6, 2025 | 6.31 | 6.36 | 5.90 | 5.90 | -0.44 | -6.94% | 657,200 |
| Feb 5, 2025 | 6.05 | 6.40 | 5.96 | 6.34 | 0.29 | 4.79% | 727,600 |
| Feb 4, 2025 | 5.66 | 6.06 | 5.42 | 6.05 | 0.42 | 7.46% | 1,296,799 |
| Feb 3, 2025 | 5.78 | 6.01 | 5.58 | 5.63 | -0.36 | -6.01% | 2,057,800 |
| Jan 31, 2025 | 6.31 | 6.33 | 5.95 | 5.99 | -0.35 | -5.52% | 1,460,704 |
| Jan 30, 2025 | 6.59 | 6.63 | 6.21 | 6.34 | -0.21 | -3.21% | 1,310,000 |
| Jan 29, 2025 | 6.28 | 6.59 | 6.20 | 6.55 | 0.30 | 4.80% | 795,118 |
| Jan 28, 2025 | 6.55 | 6.60 | 6.18 | 6.25 | -0.31 | -4.73% | 1,109,528 |
| Jan 27, 2025 | 7.00 | 7.01 | 6.47 | 6.56 | -0.34 | -4.93% | 1,050,359 |
| Jan 24, 2025 | 7.15 | 7.25 | 6.71 | 6.90 | -0.27 | -3.77% | 1,144,100 |
| Jan 23, 2025 | 6.97 | 7.19 | 6.75 | 7.17 | 0.18 | 2.58% | 649,286 |
| Jan 22, 2025 | 6.79 | 7.10 | 6.79 | 6.99 | 0.20 | 2.95% | 864,636 |
| Jan 21, 2025 | 6.95 | 6.98 | 6.35 | 6.79 | -0.17 | -2.44% | 2,113,513 |
| Jan 17, 2025 | 6.98 | 7.05 | 6.78 | 6.96 | 0.00 | 0.00% | 754,613 |
| Jan 16, 2025 | 7.15 | 7.20 | 6.74 | 6.96 | -0.17 | -2.38% | 871,500 |
| Jan 15, 2025 | 6.97 | 7.15 | 6.64 | 7.13 | 0.34 | 5.01% | 743,851 |
| 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 |