Phathom Pharmaceuticals I... (PHAT)
4.62
-0.26 (-5.33%)
At close: Apr 14, 2025, 3:59 PM
4.73
2.49%
After-hours: Apr 14, 2025, 06:58 PM EDT
Phathom Pharmaceuticals Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 4.12 | 4.12 | 4.94 | 4.94 | 4.05 | 4.05 | 4.88 | 4.88 | 18.73% | 1,256,987 |
| Apr 10, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 3.81 | 3.81 | 4.11 | 4.11 | -7.22% | 1,275,407 |
| Apr 9, 2025 | 4.16 | 4.16 | 4.57 | 4.57 | 3.90 | 3.90 | 4.43 | 4.43 | 4.24% | 1,149,338 |
| Apr 8, 2025 | 5.11 | 5.11 | 5.12 | 5.12 | 4.13 | 4.13 | 4.25 | 4.25 | -12.73% | 937,729 |
| Apr 7, 2025 | 4.55 | 4.55 | 5.09 | 5.09 | 4.42 | 4.42 | 4.87 | 4.87 | -0.20% | 792,000 |
| Apr 4, 2025 | 4.91 | 4.91 | 5.05 | 5.05 | 4.72 | 4.72 | 4.88 | 4.88 | -2.59% | 799,200 |
| Apr 3, 2025 | 5.23 | 5.23 | 5.48 | 5.48 | 4.87 | 4.87 | 5.01 | 5.01 | -8.74% | 1,232,521 |
| Apr 2, 2025 | 4.98 | 4.98 | 6.26 | 6.26 | 4.96 | 4.96 | 5.49 | 5.49 | 7.23% | 2,753,277 |
| Apr 1, 2025 | 5.84 | 5.84 | 5.91 | 5.91 | 4.76 | 4.76 | 5.12 | 5.12 | -18.34% | 3,347,900 |
| Mar 31, 2025 | 6.51 | 6.51 | 6.66 | 6.66 | 6.16 | 6.16 | 6.27 | 6.27 | -5.00% | 1,465,760 |
| Mar 28, 2025 | 6.69 | 6.69 | 6.89 | 6.89 | 6.35 | 6.35 | 6.60 | 6.60 | -1.35% | 1,072,366 |
| Mar 27, 2025 | 6.40 | 6.40 | 6.74 | 6.74 | 6.34 | 6.34 | 6.69 | 6.69 | 4.21% | 679,820 |
| Mar 26, 2025 | 6.38 | 6.38 | 6.51 | 6.51 | 6.03 | 6.03 | 6.42 | 6.42 | 0.47% | 1,121,400 |
| Mar 25, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.16 | 6.16 | 6.39 | 6.39 | -2.44% | 797,322 |
| Mar 24, 2025 | 6.26 | 6.26 | 6.61 | 6.61 | 6.13 | 6.13 | 6.55 | 6.55 | 5.14% | 875,100 |
| Mar 21, 2025 | 6.14 | 6.14 | 6.54 | 6.54 | 6.06 | 6.06 | 6.23 | 6.23 | -0.48% | 1,517,105 |
| Mar 20, 2025 | 6.01 | 6.01 | 6.31 | 6.31 | 5.92 | 5.92 | 6.26 | 6.26 | 2.96% | 1,804,881 |
| Mar 19, 2025 | 5.68 | 5.68 | 6.16 | 6.16 | 5.47 | 5.47 | 6.08 | 6.08 | 9.75% | 1,650,153 |
| Mar 18, 2025 | 5.02 | 5.02 | 5.85 | 5.85 | 4.98 | 4.98 | 5.54 | 5.54 | 14.46% | 2,409,601 |
| Mar 17, 2025 | 4.42 | 4.42 | 4.89 | 4.89 | 4.40 | 4.40 | 4.84 | 4.84 | 9.75% | 923,100 |
| Mar 14, 2025 | 4.24 | 4.24 | 4.48 | 4.48 | 4.07 | 4.07 | 4.41 | 4.41 | 4.50% | 1,241,742 |
| Mar 13, 2025 | 4.99 | 4.99 | 5.05 | 5.05 | 4.18 | 4.18 | 4.22 | 4.22 | -15.60% | 1,424,914 |
| Mar 12, 2025 | 4.83 | 4.83 | 5.25 | 5.25 | 4.62 | 4.62 | 5.00 | 5.00 | 4.38% | 1,532,400 |
| Mar 11, 2025 | 4.41 | 4.41 | 4.85 | 4.85 | 4.33 | 4.33 | 4.79 | 4.79 | 8.86% | 1,588,700 |
| Mar 10, 2025 | 5.02 | 5.02 | 5.08 | 5.08 | 4.35 | 4.35 | 4.40 | 4.40 | -13.04% | 1,823,035 |
| Mar 7, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.01 | 5.01 | 5.06 | 5.06 | -14.24% | 1,816,825 |
| Mar 6, 2025 | 5.76 | 5.76 | 6.98 | 6.98 | 5.35 | 5.35 | 5.90 | 5.90 | -2.96% | 2,346,642 |
| Mar 5, 2025 | 5.65 | 5.65 | 6.21 | 6.21 | 5.64 | 5.64 | 6.08 | 6.08 | 8.96% | 1,027,518 |
| Mar 4, 2025 | 5.15 | 5.15 | 5.61 | 5.61 | 5.07 | 5.07 | 5.58 | 5.58 | 7.10% | 863,327 |
| Mar 3, 2025 | 5.48 | 5.48 | 5.91 | 5.91 | 5.15 | 5.15 | 5.21 | 5.21 | -5.62% | 1,046,200 |
| Feb 28, 2025 | 5.68 | 5.68 | 5.74 | 5.74 | 5.36 | 5.36 | 5.52 | 5.52 | -4.17% | 947,000 |
| Feb 27, 2025 | 5.80 | 5.80 | 5.87 | 5.87 | 5.62 | 5.62 | 5.76 | 5.76 | -0.52% | 664,592 |
| Feb 26, 2025 | 5.71 | 5.71 | 6.18 | 6.18 | 5.67 | 5.67 | 5.79 | 5.79 | 3.76% | 1,208,366 |
| Feb 25, 2025 | 5.34 | 5.34 | 5.70 | 5.70 | 5.31 | 5.31 | 5.58 | 5.58 | 4.49% | 989,743 |
| Feb 24, 2025 | 5.67 | 5.67 | 5.70 | 5.70 | 5.31 | 5.31 | 5.34 | 5.34 | -5.82% | 1,220,215 |
| Feb 21, 2025 | 5.59 | 5.59 | 5.76 | 5.76 | 5.53 | 5.53 | 5.67 | 5.67 | 2.35% | 723,100 |
| Feb 20, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.50 | 5.50 | 5.54 | 5.54 | -3.82% | 639,298 |
| Feb 19, 2025 | 5.78 | 5.78 | 5.91 | 5.91 | 5.58 | 5.58 | 5.76 | 5.76 | 0.70% | 846,562 |
| Feb 18, 2025 | 5.73 | 5.73 | 6.02 | 6.02 | 5.52 | 5.52 | 5.72 | 5.72 | -0.87% | 1,182,265 |
| Feb 14, 2025 | 6.00 | 6.00 | 6.21 | 6.21 | 5.75 | 5.75 | 5.77 | 5.77 | 2.67% | 1,236,280 |
| Feb 13, 2025 | 5.50 | 5.50 | 5.82 | 5.82 | 5.41 | 5.41 | 5.62 | 5.62 | 2.55% | 645,747 |
| Feb 12, 2025 | 5.30 | 5.30 | 5.55 | 5.55 | 5.26 | 5.26 | 5.48 | 5.48 | 1.67% | 831,359 |
| Feb 11, 2025 | 5.33 | 5.33 | 5.52 | 5.52 | 5.21 | 5.21 | 5.39 | 5.39 | -0.37% | 804,258 |
| Feb 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.30 | 5.30 | 5.41 | 5.41 | -5.25% | 1,042,411 |
| Feb 7, 2025 | 5.90 | 5.90 | 5.92 | 5.92 | 5.51 | 5.51 | 5.71 | 5.71 | -3.22% | 1,012,000 |
| Feb 6, 2025 | 6.31 | 6.31 | 6.36 | 6.36 | 5.90 | 5.90 | 5.90 | 5.90 | -6.94% | 657,200 |
| Feb 5, 2025 | 6.05 | 6.05 | 6.40 | 6.40 | 5.96 | 5.96 | 6.34 | 6.34 | 4.79% | 727,600 |
| Feb 4, 2025 | 5.66 | 5.66 | 6.06 | 6.06 | 5.42 | 5.42 | 6.05 | 6.05 | 7.46% | 1,296,799 |
| Feb 3, 2025 | 5.78 | 5.78 | 6.01 | 6.01 | 5.58 | 5.58 | 5.63 | 5.63 | -6.01% | 2,057,800 |
| Jan 31, 2025 | 6.31 | 6.31 | 6.33 | 6.33 | 5.95 | 5.95 | 5.99 | 5.99 | -5.52% | 1,460,704 |