NASDAQ : PHAT
Phathom Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 6.22 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 494.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Phathom Pharmaceuticals, Inc. (PHAT) closed at 5.74 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.32 | 6.32 | 5.59 | 5.74 | 1,620,580 | -7.72% |
| 2026-10-29 | 7 | 7 | 5.71 | 6.22 | 3,843,452 | -0.96% |
| 2026-10-28 | 5.94 | 6.43 | 5.85 | 6.28 | 2,082,824 | +4.84% |
| 2026-10-27 | 5.91 | 6.18 | 5.81 | 5.99 | 2,104,009 | +0.84% |
| 2026-10-26 | 5.7 | 6.06 | 5.7 | 5.94 | 2,113,849 | +3.48% |
| 2026-10-23 | 6.72 | 6.76 | 5.015 | 5.74 | 4,868,224 | -18.12% |
| 2026-10-22 | 7.04 | 7.217 | 6.965 | 7.01 | 811,714 | -0.28% |
| 2026-10-21 | 7.31 | 7.48 | 7.01 | 7.03 | 784,175 | -3.83% |
| 2026-10-20 | 7.04 | 7.4 | 6.96 | 7.31 | 724,324 | +4.28% |
| 2026-10-19 | 6.88 | 7.05 | 6.78 | 7.01 | 1,017,111 | +1.30% |
| 2026-10-16 | 7.51 | 7.57 | 6.9 | 6.92 | 1,254,290 | -7.73% |
| 2026-10-15 | 7.54 | 7.69 | 7.41 | 7.5 | 1,210,198 | +1.35% |
| 2026-10-14 | 6.97 | 7.72 | 6.918 | 7.4 | 1,721,071 | +5.71% |
| 2026-10-13 | 7.14 | 7.16 | 6.86 | 7 | 1,947,160 | -1.82% |
| 2026-10-12 | 7.25 | 7.285 | 7.03 | 7.13 | 1,013,693 | -1.66% |
| 2026-10-09 | 7.13 | 7.3 | 7.015 | 7.25 | 928,343 | +1.68% |
| 2026-10-08 | 6.79 | 7.18 | 6.68 | 7.13 | 1,334,384 | +4.70% |
| 2026-10-07 | 6.87 | 7.03 | 6.6 | 6.81 | 1,630,667 | +0.44% |
| 2026-10-06 | 6.75 | 6.8 | 6.52 | 6.78 | 2,087,958 | +1.19% |
| 2026-10-05 | 6.95 | 7 | 6.645 | 6.7 | 1,104,734 | -3.18% |
| 2026-10-02 | 7.2 | 7.23 | 6.82 | 6.92 | 1,683,810 | -2.26% |
| 2026-10-01 | 7.47 | 7.47 | 7.08 | 7.08 | 1,059,776 | -3.01% |
| 2026-09-30 | 7.4 | 7.5 | 7.19 | 7.3 | 809,200 | -0.82% |
| 2026-09-29 | 7.34 | 7.45 | 7.185 | 7.36 | 657,260 | +0.14% |
| 2026-09-28 | 7.3 | 7.41 | 7.15 | 7.35 | 1,690,908 | +0.68% |
| 2026-09-25 | 7.1 | 7.38 | 7.095 | 7.3 | 1,442,496 | +3.11% |
| 2026-09-24 | 6.98 | 7.19 | 6.91 | 7.08 | 1,424,566 | +1.36% |
| 2026-09-23 | 7.825 | 7.825 | 6.98 | 6.985 | 1,045,232 | -9.99% |
| 2026-09-22 | 7.58 | 7.84 | 7.4 | 7.76 | 1,953,565 | +4.16% |
| 2026-09-21 | 7.54 | 7.62 | 7.31 | 7.45 | 898,883 | -0.40% |
| 2026-09-18 | 7.63 | 7.763 | 7.465 | 7.48 | 1,788,578 | -3.48% |
| 2026-09-17 | 7.81 | 8 | 7.59 | 7.75 | 1,499,482 | +0.78% |
| 2026-09-16 | 8 | 8.24 | 7.66 | 7.69 | 2,072,506 | -5.76% |
| 2026-09-15 | 8.63 | 8.655 | 8.1 | 8.16 | 1,641,916 | -5.99% |
| 2026-09-14 | 8.45 | 8.83 | 8.35 | 8.68 | 1,316,346 | +3.83% |
| 2026-09-11 | 8.4 | 8.52 | 8.07 | 8.36 | 1,389,081 | -0.12% |
| 2026-09-10 | 8.5 | 8.545 | 8.29 | 8.37 | 1,092,470 | -3.46% |
| 2026-09-09 | 9.32 | 9.32 | 8.64 | 8.67 | 1,109,394 | -8.06% |
| 2026-09-08 | 9.42 | 9.65 | 9.22 | 9.43 | 1,032,666 | -0.74% |
| 2026-09-04 | 8.99 | 9.55 | 8.89 | 9.5 | 1,236,691 | +4.97% |
| 2026-09-03 | 9.3 | 9.311 | 8.984 | 9.05 | 663,058 | -2.27% |
| 2026-09-02 | 9.45 | 9.73 | 9.05 | 9.26 | 932,646 | -1.38% |
| 2026-09-01 | 9.55 | 9.675 | 9.15 | 9.39 | 885,492 | -1.88% |
| 2026-08-31 | 9.17 | 9.695 | 9.04 | 9.57 | 1,211,543 | +4.25% |
| 2026-08-28 | 8.89 | 9.305 | 8.782 | 9.18 | 894,427 | +2.68% |
| 2026-08-27 | 8.77 | 8.99 | 8.545 | 8.94 | 1,047,092 | +1.94% |
| 2026-08-26 | 8.78 | 8.865 | 8.571 | 8.77 | 800,621 | -0.34% |
| 2026-08-25 | 8.75 | 8.94 | 8.64 | 8.8 | 748,606 | +1.62% |
| 2026-08-24 | 8.88 | 8.92 | 8.51 | 8.66 | 992,806 | -2.37% |
| 2026-08-21 | 8.63 | 8.896 | 8.59 | 8.87 | 979,410 | +3.14% |
| 2026-08-20 | 9.25 | 9.3 | 8.4 | 8.6 | 1,405,606 | -7.73% |
| 2026-08-19 | 9.42 | 9.7 | 9.31 | 9.32 | 781,954 | +0.76% |
| 2026-08-18 | 9.33 | 9.745 | 9.175 | 9.25 | 976,462 | -0.32% |
| 2026-08-17 | 9.47 | 9.57 | 9.215 | 9.28 | 1,136,406 | -3.13% |
| 2026-08-14 | 9.13 | 9.59 | 9.075 | 9.58 | 969,080 | +4.36% |
| 2026-08-13 | 9.25 | 9.386 | 8.97 | 9.18 | 1,205,705 | +0.11% |
| 2026-08-12 | 8.51 | 9.185 | 8.47 | 9.17 | 2,084,117 | +7.76% |
| 2026-08-11 | 8.61 | 8.82 | 8.465 | 8.51 | 1,787,260 | -0.70% |
| 2026-08-10 | 8.44 | 8.89 | 8.405 | 8.57 | 2,146,414 | +0.23% |
| 2026-08-07 | 8.48 | 8.61 | 8.3 | 8.55 | 2,311,293 | +1.91% |
| 2026-08-06 | 8.38 | 8.62 | 8.29 | 8.39 | 1,471,362 | +1.94% |
| 2026-08-05 | 8.49 | 8.76 | 8.21 | 8.23 | 1,652,473 | -2.60% |
| 2026-08-04 | 9 | 9.03 | 8.32 | 8.45 | 2,189,770 | -5.90% |
| 2026-08-03 | 8.75 | 9.23 | 8.45 | 8.98 | 1,533,999 | +2.63% |
| 2026-07-31 | 9.1 | 9.49 | 8.665 | 8.75 | 3,312,139 | -3.10% |
| 2026-07-30 | 8.9 | 10.21 | 8.8 | 9.03 | 7,620,200 | -22.42% |
| 2026-07-29 | 11.92 | 12 | 11.6 | 11.64 | 729,493 | -0.17% |
| 2026-07-28 | 11.41 | 12.24 | 11.272 | 11.66 | 689,281 | -2.43% |
| 2026-07-27 | 11.6 | 12.12 | 11.49 | 11.95 | 664,730 | +4.46% |
| 2026-07-24 | 11.66 | 11.7 | 11.34 | 11.44 | 936,449 | -1.38% |
| 2026-07-23 | 11.52 | 11.825 | 11.31 | 11.6 | 733,228 | -0.85% |
| 2026-07-22 | 11.16 | 11.79 | 11.12 | 11.7 | 1,424,128 | +4.00% |
| 2026-07-21 | 10.62 | 11.3 | 10.5 | 11.25 | 952,453 | +5.63% |
| 2026-07-20 | 10.9 | 11.224 | 10.59 | 10.65 | 620,360 | -2.65% |
| 2026-07-17 | 10.86 | 11.33 | 10.86 | 10.94 | 480,187 | -0.27% |
| 2026-07-16 | 11.05 | 11.34 | 10.91 | 10.97 | 437,909 | -0.72% |
| 2026-07-15 | 10.96 | 11.09 | 10.65 | 11.05 | 899,526 | +0.14% |
| 2026-07-14 | 10.85 | 11.394 | 10.68 | 11.035 | 1,036,522 | +1.10% |
| 2026-07-13 | 12.53 | 12.636 | 10.903 | 10.915 | 1,837,439 | -13.44% |
| 2026-07-10 | 12.24 | 12.63 | 11.87 | 12.61 | 2,325,327 | +3.70% |
| 2026-07-09 | 12.07 | 12.22 | 11.745 | 12.16 | 2,167,313 | +0.83% |
| 2026-07-08 | 11.48 | 12.11 | 11.26 | 12.06 | 1,384,166 | +4.42% |
| 2026-07-07 | 11.54 | 12.05 | 11.34 | 11.55 | 1,358,957 | +1.49% |
| 2026-07-06 | 11.16 | 11.75 | 11.11 | 11.38 | 835,781 | +1.61% |
| 2026-07-02 | 10.66 | 11.275 | 10.58 | 11.2 | 889,300 | +6.31% |
| 2026-07-01 | 10.85 | 11.01 | 10.42 | 10.535 | 910,882 | -2.90% |
| 2026-06-30 | 11.01 | 11.15 | 10.82 | 10.85 | 665,604 | -0.18% |
| 2026-06-29 | 10.84 | 10.95 | 10.335 | 10.87 | 1,123,317 | +1.40% |
| 2026-06-26 | 10.43 | 10.775 | 10.11 | 10.72 | 2,661,554 | +3.68% |
| 2026-06-25 | 10.6 | 10.78 | 10.02 | 10.34 | 1,082,366 | -2.54% |
| 2026-06-24 | 10.86 | 11.16 | 10.55 | 10.61 | 899,792 | -2.30% |
| 2026-06-23 | 10.9 | 11.16 | 10.755 | 10.86 | 604,989 | +1.59% |
| 2026-06-22 | 10.86 | 11.075 | 10.69 | 10.69 | 670,907 | -1.75% |
| 2026-06-18 | 11.24 | 11.4 | 10.59 | 10.88 | 1,101,965 | -1.09% |
| 2026-06-17 | 10.49 | 11.18 | 10.49 | 11 | 860,700 | +5.47% |
| 2026-06-16 | 10.71 | 10.83 | 10.38 | 10.43 | 749,674 | -2.61% |
| 2026-06-15 | 10.32 | 10.86 | 10.23 | 10.71 | 692,090 | +3.28% |
| 2026-06-12 | 10.46 | 10.645 | 10.32 | 10.37 | 554,283 | +0.97% |
| 2026-06-11 | 9.88 | 10.48 | 9.74 | 10.27 | 796,611 | +4.58% |
| 2026-06-10 | 9.85 | 10.26 | 9.74 | 9.82 | 827,405 | +0.00% |
| 2026-06-09 | 10.19 | 10.23 | 9.785 | 9.82 | 796,007 | -1.80% |
| 2026-06-08 | 10.18 | 10.35 | 9.76 | 10 | 720,380 | -1.28% |
| 2026-06-05 | 9.86 | 10.205 | 9.77 | 10.13 | 1,157,050 | +2.74% |
| 2026-06-04 | 10.45 | 10.72 | 9.73 | 9.86 | 1,038,064 | -2.28% |
| 2026-06-03 | 9.63 | 10.22 | 9.49 | 10.09 | 2,039,609 | +4.56% |
| 2026-06-02 | 9.07 | 9.75 | 8.78 | 9.65 | 1,864,585 | +4.44% |
| 2026-06-01 | 9.6 | 9.74 | 9.02 | 9.24 | 1,599,197 | -3.65% |
| 2026-05-29 | 10.31 | 10.45 | 9.5 | 9.59 | 1,653,985 | -7.07% |
| 2026-05-28 | 10.61 | 10.751 | 10.25 | 10.32 | 1,711,629 | -3.91% |
| 2026-05-27 | 11.11 | 11.38 | 10.73 | 10.74 | 1,088,441 | -3.24% |
| 2026-05-26 | 11.35 | 11.52 | 11.03 | 11.1 | 834,488 | -2.03% |
| 2026-05-22 | 11.64 | 11.97 | 11.24 | 11.33 | 759,741 | -2.16% |
| 2026-05-21 | 11.8 | 11.945 | 11.45 | 11.58 | 662,377 | -2.44% |
| 2026-05-20 | 11.65 | 11.97 | 11.35 | 11.87 | 1,005,338 | +4.12% |
| 2026-05-19 | 11.26 | 11.865 | 11.15 | 11.4 | 1,011,020 | +0.09% |
| 2026-05-18 | 12 | 12.17 | 11.38 | 11.39 | 1,313,387 | -4.04% |
| 2026-05-15 | 12.81 | 12.97 | 11.86 | 11.87 | 1,111,116 | -9.04% |
| 2026-05-14 | 12.63 | 13.39 | 12.24 | 13.05 | 1,674,944 | +3.90% |
| 2026-05-13 | 12.58 | 12.78 | 11.94 | 12.56 | 1,154,271 | +0.24% |
| 2026-05-12 | 12.22 | 12.645 | 12.1 | 12.53 | 1,024,911 | +2.54% |