Phathom Pharmaceuticals I... (PHAT)
NASDAQ: PHAT
· Real-Time Price · USD
11.84
-0.22 (-1.82%)
At close: Sep 12, 2025, 3:59 PM
11.86
0.17%
After-hours: Sep 12, 2025, 07:24 PM EDT
PHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12.19 | 12.20 | 11.51 | 11.84 | 11.84 | -1.82% | 775,383 |
| Sep 11, 2025 | 12.23 | 12.33 | 11.88 | 12.06 | 12.06 | -2.11% | 881,100 |
| Sep 10, 2025 | 12.82 | 13.00 | 12.20 | 12.32 | 12.32 | -4.42% | 1,452,767 |
| Sep 9, 2025 | 12.42 | 12.96 | 12.22 | 12.89 | 12.89 | 3.70% | 1,098,400 |
| Sep 8, 2025 | 12.29 | 12.59 | 11.89 | 12.43 | 12.43 | 0.73% | 1,028,035 |
| Sep 5, 2025 | 12.09 | 12.91 | 12.01 | 12.34 | 12.34 | 2.83% | 1,214,055 |
| Sep 4, 2025 | 11.98 | 12.03 | 11.25 | 12.00 | 12.00 | 1.01% | 1,664,634 |
| Sep 3, 2025 | 11.79 | 12.07 | 11.62 | 11.88 | 11.88 | 0.25% | 1,824,479 |
| Sep 2, 2025 | 11.98 | 12.27 | 11.50 | 11.85 | 11.85 | -2.71% | 1,195,255 |
| Aug 29, 2025 | 12.46 | 12.46 | 11.78 | 12.18 | 12.18 | -1.46% | 601,100 |
| Aug 28, 2025 | 12.43 | 12.55 | 12.15 | 12.36 | 12.36 | -0.64% | 628,822 |
| Aug 27, 2025 | 12.83 | 12.96 | 12.01 | 12.44 | 12.44 | -1.11% | 952,876 |
| Aug 26, 2025 | 11.50 | 12.67 | 11.42 | 12.58 | 12.58 | 8.73% | 1,568,800 |
| Aug 25, 2025 | 11.98 | 11.99 | 11.50 | 11.57 | 11.57 | -2.85% | 1,017,723 |
| Aug 22, 2025 | 11.00 | 12.16 | 10.96 | 11.91 | 11.91 | 8.77% | 1,996,734 |
| Aug 21, 2025 | 10.69 | 11.20 | 10.52 | 10.95 | 10.95 | 3.01% | 1,119,637 |
| Aug 20, 2025 | 10.38 | 10.79 | 10.13 | 10.63 | 10.63 | 2.41% | 915,200 |
| Aug 19, 2025 | 10.05 | 10.40 | 9.82 | 10.38 | 10.38 | 2.77% | 863,998 |
| Aug 18, 2025 | 10.44 | 10.50 | 10.07 | 10.10 | 10.10 | -1.37% | 689,758 |
| Aug 15, 2025 | 10.56 | 10.85 | 10.14 | 10.24 | 10.24 | -2.20% | 845,200 |