Phathom Pharmaceuticals, Inc. (PHAT)
NASDAQ: PHAT · Real-Time Price · USD
3.150
+0.010 (0.32%)
At close: May 12, 2025, 4:00 PM
3.120
-0.030 (-0.95%)
After-hours: May 12, 2025, 7:00 PM EDT
Phathom Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.30 | 3.39 | 2.82 | 3.15 | 3.15 | 0.32% | 2,884,560 |
| May 9, 2025 | 2.33 | 3.78 | 2.33 | 3.14 | 3.14 | 37.12% | 12,637,907 |
| May 8, 2025 | 2.41 | 2.49 | 2.21 | 2.29 | 2.29 | -4.58% | 1,912,068 |
| May 7, 2025 | 2.41 | 2.54 | 2.38 | 2.40 | 2.40 | - | 2,111,544 |
| May 6, 2025 | 2.56 | 2.66 | 2.38 | 2.40 | 2.40 | -6.98% | 2,352,284 |
| May 5, 2025 | 2.82 | 2.82 | 2.56 | 2.58 | 2.58 | -6.52% | 2,569,799 |
| May 2, 2025 | 3.38 | 3.40 | 2.71 | 2.76 | 2.76 | -17.86% | 4,704,863 |
| May 1, 2025 | 4.00 | 4.04 | 3.07 | 3.36 | 3.36 | -21.68% | 5,525,233 |
| Apr 30, 2025 | 4.28 | 4.36 | 4.14 | 4.29 | 4.29 | -1.61% | 1,182,942 |
| Apr 29, 2025 | 4.11 | 4.45 | 4.06 | 4.36 | 4.36 | 5.06% | 792,608 |
| Apr 28, 2025 | 4.14 | 4.29 | 4.06 | 4.15 | 4.15 | 0.97% | 841,970 |
| Apr 25, 2025 | 4.05 | 4.13 | 3.96 | 4.11 | 4.11 | -0.24% | 875,753 |
| Apr 24, 2025 | 4.02 | 4.17 | 3.97 | 4.12 | 4.12 | 2.49% | 920,781 |
| Apr 23, 2025 | 4.11 | 4.40 | 3.98 | 4.02 | 4.02 | 1.52% | 1,042,075 |
| Apr 22, 2025 | 4.00 | 4.03 | 3.87 | 3.96 | 3.96 | 1.54% | 1,073,227 |
| Apr 21, 2025 | 4.00 | 4.16 | 3.87 | 3.90 | 3.90 | -3.23% | 1,189,072 |
| Apr 17, 2025 | 4.30 | 4.30 | 4.02 | 4.03 | 4.03 | -4.62% | 956,154 |
| Apr 16, 2025 | 4.73 | 4.80 | 4.19 | 4.23 | 4.23 | -11.43% | 1,278,956 |
| Apr 15, 2025 | 4.60 | 5.09 | 4.52 | 4.77 | 4.77 | 3.02% | 886,572 |
| Apr 14, 2025 | 5.00 | 5.03 | 4.61 | 4.63 | 4.63 | -5.12% | 712,063 |
| Apr 11, 2025 | 4.12 | 4.94 | 4.05 | 4.88 | 4.88 | 18.73% | 1,258,533 |
| Apr 10, 2025 | 4.29 | 4.29 | 3.81 | 4.11 | 4.11 | -7.22% | 1,275,407 |
| Apr 9, 2025 | 4.16 | 4.57 | 3.90 | 4.43 | 4.43 | 4.24% | 1,149,338 |
| Apr 8, 2025 | 5.11 | 5.12 | 4.13 | 4.25 | 4.25 | -12.73% | 937,729 |
| Apr 7, 2025 | 4.55 | 5.09 | 4.42 | 4.87 | 4.87 | -0.20% | 791,982 |
| Apr 4, 2025 | 4.91 | 5.05 | 4.73 | 4.88 | 4.88 | -2.50% | 799,191 |
| Apr 3, 2025 | 5.23 | 5.48 | 4.87 | 5.01 | 5.01 | -8.83% | 1,232,521 |
| Apr 2, 2025 | 4.98 | 6.26 | 4.96 | 5.49 | 5.49 | 7.23% | 2,753,277 |
| Apr 1, 2025 | 5.84 | 5.91 | 4.76 | 5.12 | 5.12 | -18.34% | 3,347,854 |
| Mar 31, 2025 | 6.51 | 6.66 | 6.16 | 6.27 | 6.27 | -5.00% | 1,465,760 |
| Mar 28, 2025 | 6.69 | 6.89 | 6.35 | 6.60 | 6.60 | -1.35% | 1,072,366 |
| Mar 27, 2025 | 6.40 | 6.74 | 6.34 | 6.69 | 6.69 | 4.21% | 679,820 |
| Mar 26, 2025 | 6.38 | 6.51 | 6.03 | 6.42 | 6.42 | 0.47% | 1,121,372 |
| Mar 25, 2025 | 6.52 | 6.52 | 6.16 | 6.39 | 6.39 | -2.44% | 797,322 |
| Mar 24, 2025 | 6.26 | 6.61 | 6.13 | 6.55 | 6.55 | 5.14% | 875,068 |
| Mar 21, 2025 | 6.14 | 6.54 | 6.06 | 6.23 | 6.23 | -0.48% | 1,517,105 |
| Mar 20, 2025 | 6.01 | 6.31 | 5.92 | 6.26 | 6.26 | 2.96% | 1,804,881 |
| Mar 19, 2025 | 5.68 | 6.16 | 5.47 | 6.08 | 6.08 | 9.75% | 1,650,153 |
| Mar 18, 2025 | 5.02 | 5.85 | 4.98 | 5.54 | 5.54 | 14.46% | 2,409,601 |
| Mar 17, 2025 | 4.42 | 4.89 | 4.40 | 4.84 | 4.84 | 9.75% | 923,092 |
| Mar 14, 2025 | 4.24 | 4.48 | 4.07 | 4.41 | 4.41 | 4.50% | 1,241,742 |
| Mar 13, 2025 | 4.99 | 5.05 | 4.19 | 4.22 | 4.22 | -15.60% | 1,424,914 |
| Mar 12, 2025 | 4.83 | 5.25 | 4.62 | 5.00 | 5.00 | 4.38% | 1,532,389 |
| Mar 11, 2025 | 4.41 | 4.85 | 4.33 | 4.79 | 4.79 | 8.86% | 1,588,668 |
| Mar 10, 2025 | 5.02 | 5.08 | 4.35 | 4.40 | 4.40 | -13.04% | 1,822,051 |
| Mar 7, 2025 | 5.77 | 5.77 | 5.02 | 5.06 | 5.06 | -14.24% | 1,816,825 |
| Mar 6, 2025 | 5.76 | 6.98 | 5.35 | 5.90 | 5.90 | -2.96% | 2,346,642 |
| Mar 5, 2025 | 5.65 | 6.21 | 5.64 | 6.08 | 6.08 | 8.96% | 1,027,518 |
| Mar 4, 2025 | 5.15 | 5.61 | 5.07 | 5.58 | 5.58 | 7.10% | 863,327 |
| Mar 3, 2025 | 5.48 | 5.91 | 5.15 | 5.21 | 5.21 | -5.62% | 1,046,179 |