Phathom Pharmaceuticals, Inc. - Common Stock (PHAT)
8.9200
+0.0100 (0.11%)
NASDAQ · Last Trade: Jul 5th, 7:06 AM EDT
Historical Prices For Phathom Pharmaceuticals, Inc. - Common Stock (PHAT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 8.81 | 9.00 | 8.50 | 8.92 | 499,121 | 8.92 |
| 7/02/2025 | 8.79 | 9.25 | 8.78 | 8.91 | 1,824,375 | 8.91 |
| 7/01/2025 | 9.48 | 9.51 | 8.72 | 8.85 | 1,453,949 | 8.85 |
| 6/30/2025 | 9.72 | 9.93 | 9.44 | 9.59 | 1,403,957 | 9.59 |
| 6/27/2025 | 9.66 | 10.13 | 9.48 | 9.74 | 1,237,173 | 9.74 |
| 6/26/2025 | 9.58 | 9.73 | 9.25 | 9.55 | 976,152 | 9.55 |
| 6/25/2025 | 9.67 | 9.89 | 9.35 | 9.58 | 1,441,782 | 9.58 |
| 6/24/2025 | 9.59 | 10.11 | 9.32 | 9.76 | 1,284,848 | 9.76 |
| 6/23/2025 | 10.50 | 10.59 | 8.86 | 9.47 | 3,419,373 | 9.47 |
| 6/20/2025 | 11.02 | 11.21 | 10.02 | 10.42 | 1,831,083 | 10.42 |
| 6/18/2025 | 10.58 | 11.07 | 10.40 | 10.88 | 2,610,800 | 10.88 |
| 6/17/2025 | 10.50 | 10.87 | 10.19 | 10.50 | 1,571,286 | 10.50 |
| 6/16/2025 | 10.71 | 10.80 | 9.91 | 10.64 | 1,814,118 | 10.64 |
| 6/13/2025 | 9.82 | 11.27 | 9.80 | 10.64 | 3,941,945 | 10.64 |
| 6/12/2025 | 9.23 | 10.48 | 9.09 | 10.03 | 3,588,090 | 10.03 |
| 6/11/2025 | 8.99 | 10.13 | 8.61 | 9.04 | 4,482,451 | 9.04 |
| 6/10/2025 | 8.83 | 9.50 | 8.30 | 8.97 | 3,558,206 | 8.97 |
| 6/09/2025 | 9.18 | 10.05 | 8.00 | 8.83 | 8,971,650 | 8.83 |
| 6/06/2025 | 4.80 | 12.32 | 4.71 | 8.92 | 53,357,614 | 8.92 |
| 6/05/2025 | 4.65 | 4.87 | 4.47 | 4.69 | 632,992 | 4.69 |
| 6/04/2025 | 4.99 | 4.99 | 4.62 | 4.70 | 823,937 | 4.70 |
| 6/03/2025 | 4.70 | 4.98 | 4.51 | 4.95 | 987,256 | 4.95 |
| 6/02/2025 | 4.28 | 4.69 | 4.25 | 4.64 | 800,502 | 4.64 |
| 5/30/2025 | 4.21 | 4.29 | 4.05 | 4.25 | 1,132,461 | 4.25 |
| 5/29/2025 | 4.15 | 4.34 | 4.06 | 4.31 | 850,620 | 4.31 |
| 5/28/2025 | 4.09 | 4.18 | 3.92 | 4.08 | 1,224,054 | 4.08 |
| 5/27/2025 | 4.11 | 4.20 | 4.03 | 4.12 | 815,303 | 4.12 |
| 5/23/2025 | 4.14 | 4.22 | 3.96 | 4.02 | 787,942 | 4.02 |
| 5/22/2025 | 3.90 | 4.24 | 3.70 | 4.23 | 766,222 | 4.23 |
| 5/21/2025 | 4.29 | 4.36 | 3.69 | 3.90 | 1,188,302 | 3.90 |
| 5/20/2025 | 4.49 | 4.49 | 4.16 | 4.38 | 791,490 | 4.38 |
| 5/19/2025 | 4.02 | 4.49 | 4.02 | 4.39 | 1,697,499 | 4.39 |
| 5/16/2025 | 3.53 | 4.14 | 3.53 | 4.08 | 1,925,711 | 4.08 |
| 5/15/2025 | 3.24 | 3.57 | 3.10 | 3.48 | 1,231,859 | 3.48 |
| 5/14/2025 | 3.40 | 3.65 | 3.20 | 3.25 | 2,068,419 | 3.25 |
| 5/13/2025 | 3.15 | 3.34 | 3.02 | 3.31 | 1,190,964 | 3.31 |
| 5/12/2025 | 3.30 | 3.39 | 2.82 | 3.15 | 2,884,550 | 3.15 |
| 5/09/2025 | 2.33 | 3.78 | 2.33 | 3.14 | 12,637,930 | 3.14 |
| 5/08/2025 | 2.41 | 2.49 | 2.21 | 2.29 | 1,907,930 | 2.29 |
| 5/07/2025 | 2.41 | 2.54 | 2.38 | 2.40 | 2,110,690 | 2.40 |
| 5/06/2025 | 2.56 | 2.66 | 2.38 | 2.40 | 2,351,196 | 2.40 |
| 5/05/2025 | 2.82 | 2.82 | 2.56 | 2.58 | 2,569,798 | 2.58 |
| 5/02/2025 | 3.38 | 3.40 | 2.71 | 2.76 | 4,704,864 | 2.76 |
| 5/01/2025 | 4.00 | 4.04 | 3.07 | 3.36 | 5,522,997 | 3.36 |
| 4/30/2025 | 4.28 | 4.36 | 4.13 | 4.29 | 1,179,526 | 4.29 |
| 4/29/2025 | 4.11 | 4.45 | 4.06 | 4.36 | 791,748 | 4.36 |
| 4/28/2025 | 4.14 | 4.29 | 4.06 | 4.15 | 841,970 | 4.15 |
| 4/25/2025 | 4.05 | 4.13 | 3.96 | 4.11 | 875,753 | 4.11 |
| 4/24/2025 | 4.02 | 4.17 | 3.97 | 4.12 | 920,780 | 4.12 |
| 4/23/2025 | 4.11 | 4.40 | 3.98 | 4.02 | 1,042,075 | 4.02 |
| 4/22/2025 | 4.00 | 4.03 | 3.87 | 3.96 | 1,073,222 | 3.96 |
| 4/21/2025 | 4.00 | 4.16 | 3.87 | 3.90 | 1,189,072 | 3.90 |
| 4/17/2025 | 4.30 | 4.30 | 4.02 | 4.03 | 956,154 | 4.03 |
| 4/16/2025 | 4.73 | 4.80 | 4.18 | 4.22 | 1,277,550 | 4.22 |
| 4/15/2025 | 4.60 | 5.09 | 4.52 | 4.77 | 886,572 | 4.77 |
| 4/14/2025 | 5.00 | 5.03 | 4.61 | 4.63 | 712,063 | 4.63 |
| 4/11/2025 | 4.12 | 4.94 | 4.05 | 4.88 | 1,258,533 | 4.88 |
| 4/10/2025 | 4.29 | 4.29 | 3.81 | 4.11 | 1,275,407 | 4.11 |
| 4/09/2025 | 4.16 | 4.57 | 3.90 | 4.43 | 1,147,444 | 4.43 |
| 4/08/2025 | 5.11 | 5.12 | 4.13 | 4.25 | 937,727 | 4.25 |
| 4/07/2025 | 4.55 | 5.04 | 4.42 | 4.87 | 791,982 | 4.87 |