Phathom Pharmaceuticals, Inc. - Common Stock (PHAT)
8.3500
-0.1900 (-2.22%)
NASDAQ · Last Trade: Aug 2nd, 2:35 PM EDT
Historical Prices For Phathom Pharmaceuticals, Inc. - Common Stock (PHAT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 8.40 | 8.49 | 8.18 | 8.35 | 501,929 | 8.35 |
| 7/31/2025 | 8.63 | 9.23 | 8.49 | 8.54 | 669,893 | 8.54 |
| 7/30/2025 | 8.62 | 9.13 | 8.57 | 8.71 | 889,610 | 8.71 |
| 7/29/2025 | 8.80 | 8.98 | 8.58 | 8.62 | 825,097 | 8.62 |
| 7/28/2025 | 9.63 | 10.03 | 8.80 | 8.80 | 1,050,268 | 8.80 |
| 7/25/2025 | 9.00 | 9.71 | 8.83 | 9.63 | 1,667,032 | 9.63 |
| 7/24/2025 | 8.47 | 9.15 | 8.27 | 9.05 | 1,021,292 | 9.05 |
| 7/23/2025 | 8.05 | 8.72 | 7.84 | 8.57 | 1,476,055 | 8.57 |
| 7/22/2025 | 7.83 | 7.90 | 7.61 | 7.90 | 589,976 | 7.90 |
| 7/21/2025 | 8.01 | 8.19 | 7.75 | 7.83 | 667,533 | 7.83 |
| 7/18/2025 | 8.47 | 8.54 | 7.91 | 7.95 | 1,008,707 | 7.95 |
| 7/17/2025 | 8.33 | 8.65 | 8.07 | 8.32 | 862,295 | 8.32 |
| 7/16/2025 | 8.54 | 8.65 | 8.13 | 8.33 | 1,679,041 | 8.33 |
| 7/15/2025 | 9.04 | 9.14 | 8.29 | 8.54 | 882,694 | 8.54 |
| 7/14/2025 | 9.09 | 9.34 | 8.81 | 9.06 | 542,360 | 9.06 |
| 7/11/2025 | 9.58 | 9.70 | 9.18 | 9.18 | 768,804 | 9.18 |
| 7/10/2025 | 9.35 | 9.76 | 9.21 | 9.69 | 619,640 | 9.69 |
| 7/09/2025 | 9.18 | 9.56 | 8.91 | 9.37 | 956,884 | 9.37 |
| 7/08/2025 | 8.66 | 9.19 | 8.63 | 9.02 | 737,588 | 9.02 |
| 7/07/2025 | 8.92 | 8.92 | 8.19 | 8.66 | 1,322,086 | 8.66 |
| 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 | 10.90 | 2,610,800 | 10.90 |
| 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 |