Phathom Pharmaceuticals I...

NASDAQ: PHAT · Real-Time Price · USD
10.50
0.03 (0.29%)
At close: Aug 15, 2025, 11:15 AM

PHAT Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 10.35 11.00 10.35 10.47 10.47 -0.10% 883,751
Aug 13, 2025 10.59 11.19 10.39 10.48 10.48 0.96% 1,184,700
Aug 12, 2025 10.36 10.76 10.08 10.38 10.38 0.97% 1,045,213
Aug 11, 2025 9.63 10.47 9.53 10.28 10.28 5.54% 1,582,729
Aug 8, 2025 9.59 9.98 9.34 9.74 9.74 3.62% 1,374,462
Aug 7, 2025 9.21 10.09 9.15 9.40 9.40 8.29% 2,195,017
Aug 6, 2025 8.44 8.72 8.03 8.68 8.68 3.58% 1,752,000
Aug 5, 2025 8.69 8.71 8.33 8.38 8.38 -3.01% 536,670
Aug 4, 2025 8.37 8.78 8.30 8.64 8.64 3.47% 769,026
Aug 1, 2025 8.40 8.49 8.18 8.35 8.35 -2.22% 501,929
Jul 31, 2025 8.63 9.23 8.49 8.54 8.54 -1.95% 670,165
Jul 30, 2025 8.62 9.13 8.57 8.71 8.71 1.04% 889,810
Jul 29, 2025 8.80 8.98 8.58 8.62 8.62 -2.05% 825,607
Jul 28, 2025 9.63 10.03 8.80 8.80 8.80 -8.62% 1,050,328
Jul 25, 2025 9.00 9.71 8.83 9.63 9.63 6.41% 1,667,032
Jul 24, 2025 8.47 9.15 8.27 9.05 9.05 5.60% 1,021,332
Jul 23, 2025 8.05 8.72 7.85 8.57 8.57 8.48% 1,476,056
Jul 22, 2025 7.83 7.90 7.61 7.90 7.90 0.89% 590,000
Jul 21, 2025 8.01 8.19 7.75 7.83 7.83 -1.51% 667,533
Jul 18, 2025 8.47 8.54 7.91 7.95 7.95 -4.45% 1,008,707