Phathom Pharmaceuticals I... (PHAT)
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 |