Phathom Pharmaceuticals, Inc. PHAT
NASDAQ · United States · Health Technology
$7.21-0.09 (-1.23%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.16 | -1.99% | $7.47 | $7.47 | $7.14 | 382.36K |
| 2026-09-30 | $7.30 | -0.82% | $7.40 | $7.50 | $7.19 | 809.10K |
| 2026-09-29 | $7.36 | +0.14% | $7.34 | $7.45 | $7.18 | 657.20K |
| 2026-09-28 | $7.35 | +0.68% | $7.30 | $7.41 | $7.15 | 1.69M |
| 2026-09-25 | $7.30 | +3.11% | $7.10 | $7.38 | $7.09 | 1.44M |
| 2026-09-24 | $7.08 | +1.36% | $6.98 | $7.19 | $6.91 | 1.42M |
| 2026-09-23 | $6.99 | -9.99% | $7.82 | $7.82 | $6.98 | 1.04M |
| 2026-09-22 | $7.76 | +4.16% | $7.58 | $7.84 | $7.40 | 1.95M |
| 2026-09-21 | $7.45 | -0.40% | $7.54 | $7.62 | $7.31 | 898.90K |
| 2026-09-18 | $7.48 | -3.48% | $7.63 | $7.76 | $7.47 | 1.79M |
| 2026-09-17 | $7.75 | +0.78% | $7.81 | $8.00 | $7.59 | 1.50M |
| 2026-09-16 | $7.69 | -5.76% | $8.00 | $8.24 | $7.66 | 2.07M |
| 2026-09-15 | $8.16 | -5.99% | $8.63 | $8.65 | $8.10 | 1.64M |
| 2026-09-14 | $8.68 | +3.83% | $8.45 | $8.83 | $8.35 | 1.32M |
| 2026-09-11 | $8.36 | -0.12% | $8.40 | $8.52 | $8.07 | 1.39M |
| 2026-09-10 | $8.37 | -3.46% | $8.50 | $8.55 | $8.29 | 1.09M |
| 2026-09-09 | $8.67 | -8.06% | $9.32 | $9.32 | $8.64 | 1.11M |
| 2026-09-08 | $9.43 | -0.74% | $9.42 | $9.65 | $9.22 | 1.03M |
| 2026-09-04 | $9.50 | +4.97% | $8.99 | $9.55 | $8.89 | 1.24M |
| 2026-09-03 | $9.05 | -2.27% | $9.30 | $9.31 | $8.98 | 663.10K |
| 2026-09-02 | $9.26 | -1.38% | $9.45 | $9.73 | $9.05 | 932.60K |
| 2026-09-01 | $9.39 | -1.88% | $9.55 | $9.68 | $9.15 | 885.00K |
| 2026-08-31 | $9.57 | +4.25% | $9.17 | $9.69 | $9.04 | 1.21M |
| 2026-08-28 | $9.18 | +2.68% | $8.89 | $9.31 | $8.78 | 894.40K |
| 2026-08-27 | $8.94 | +1.94% | $8.77 | $8.99 | $8.55 | 1.05M |
| 2026-08-26 | $8.77 | -0.34% | $8.78 | $8.86 | $8.57 | 800.60K |
| 2026-08-25 | $8.80 | +1.62% | $8.75 | $8.94 | $8.64 | 748.60K |
| 2026-08-24 | $8.66 | -2.37% | $8.88 | $8.92 | $8.51 | 992.70K |
| 2026-08-21 | $8.87 | +3.14% | $8.63 | $8.90 | $8.59 | 979.20K |
| 2026-08-20 | $8.60 | -7.73% | $9.25 | $9.30 | $8.40 | 1.41M |
| 2026-08-19 | $9.32 | +0.76% | $9.42 | $9.70 | $9.31 | 781.90K |
| 2026-08-18 | $9.25 | -0.32% | $9.33 | $9.74 | $9.18 | 976.50K |
| 2026-08-17 | $9.28 | -3.13% | $9.47 | $9.57 | $9.22 | 1.14M |
| 2026-08-14 | $9.58 | +4.36% | $9.13 | $9.59 | $9.07 | 968.80K |
| 2026-08-13 | $9.18 | +0.11% | $9.25 | $9.39 | $8.97 | 1.21M |
| 2026-08-12 | $9.17 | +7.76% | $8.51 | $9.19 | $8.47 | 2.08M |
| 2026-08-11 | $8.51 | -0.70% | $8.61 | $8.82 | $8.47 | 1.79M |
| 2026-08-10 | $8.57 | +0.23% | $8.44 | $8.89 | $8.40 | 2.15M |
| 2026-08-07 | $8.55 | +1.91% | $8.48 | $8.61 | $8.30 | 2.31M |
| 2026-08-06 | $8.39 | +1.94% | $8.38 | $8.62 | $8.29 | 1.47M |
| 2026-08-05 | $8.23 | -2.60% | $8.49 | $8.76 | $8.21 | 1.65M |
| 2026-08-04 | $8.45 | -5.90% | $9.00 | $9.03 | $8.32 | 2.19M |
| 2026-08-03 | $8.98 | +2.63% | $8.75 | $9.23 | $8.45 | 1.53M |
| 2026-07-31 | $8.75 | -3.10% | $9.10 | $9.49 | $8.66 | 3.31M |
| 2026-07-30 | $9.03 | -22.42% | $8.90 | $10.21 | $8.80 | 7.62M |
| 2026-07-29 | $11.64 | -0.17% | $11.92 | $12.00 | $11.60 | 728.70K |
| 2026-07-28 | $11.66 | -2.43% | $11.41 | $12.24 | $11.27 | 689.30K |
| 2026-07-27 | $11.95 | +4.46% | $11.60 | $12.12 | $11.49 | 664.70K |
| 2026-07-24 | $11.44 | -1.38% | $11.66 | $11.70 | $11.34 | 936.40K |
| 2026-07-23 | $11.60 | -0.85% | $11.52 | $11.82 | $11.31 | 733.20K |
| 2026-07-22 | $11.70 | +4.00% | $11.16 | $11.79 | $11.12 | 1.42M |
| 2026-07-21 | $11.25 | +5.63% | $10.62 | $11.30 | $10.50 | 952.30K |
| 2026-07-20 | $10.65 | -2.65% | $10.90 | $11.22 | $10.59 | 620.40K |
| 2026-07-17 | $10.94 | -0.27% | $10.86 | $11.33 | $10.86 | 480.20K |
| 2026-07-16 | $10.97 | -0.72% | $11.05 | $11.34 | $10.91 | 437.90K |
| 2026-07-15 | $11.05 | +0.14% | $10.96 | $11.09 | $10.65 | 899.50K |
| 2026-07-14 | $11.03 | +1.10% | $10.85 | $11.39 | $10.68 | 1.04M |
| 2026-07-13 | $10.91 | -13.44% | $12.53 | $12.64 | $10.90 | 1.84M |
| 2026-07-10 | $12.61 | +3.70% | $12.24 | $12.63 | $11.87 | 2.33M |
| 2026-07-09 | $12.16 | +0.83% | $12.07 | $12.22 | $11.74 | 2.17M |
| 2026-07-08 | $12.06 | +4.42% | $11.48 | $12.11 | $11.26 | 1.38M |
| 2026-07-07 | $11.55 | +1.49% | $11.54 | $12.05 | $11.34 | 1.36M |
| 2026-07-06 | $11.38 | +1.61% | $11.16 | $11.75 | $11.11 | 835.80K |
| 2026-07-02 | $11.20 | +6.31% | $10.66 | $11.27 | $10.58 | 889.10K |
| 2026-07-01 | $10.53 | -2.90% | $10.85 | $11.01 | $10.42 | 910.90K |
| 2026-06-30 | $10.85 | -0.18% | $11.01 | $11.15 | $10.82 | 665.60K |
| 2026-06-29 | $10.87 | +1.40% | $10.84 | $10.95 | $10.34 | 1.12M |
| 2026-06-26 | $10.72 | +3.68% | $10.43 | $10.77 | $10.11 | 2.66M |
| 2026-06-25 | $10.34 | -2.54% | $10.60 | $10.78 | $10.02 | 1.08M |
| 2026-06-24 | $10.61 | -2.30% | $10.86 | $11.16 | $10.55 | 899.80K |
| 2026-06-23 | $10.86 | +1.59% | $10.90 | $11.16 | $10.76 | 605.00K |
| 2026-06-22 | $10.69 | -1.75% | $10.86 | $11.07 | $10.69 | 670.80K |
| 2026-06-18 | $10.88 | -1.09% | $11.24 | $11.40 | $10.59 | 1.10M |
| 2026-06-17 | $11.00 | +5.47% | $10.49 | $11.18 | $10.49 | 860.70K |
| 2026-06-16 | $10.43 | -2.61% | $10.71 | $10.83 | $10.38 | 749.50K |
| 2026-06-15 | $10.71 | +3.28% | $10.32 | $10.86 | $10.23 | 692.10K |
| 2026-06-12 | $10.37 | +0.97% | $10.46 | $10.65 | $10.32 | 554.30K |
| 2026-06-11 | $10.27 | +4.58% | $9.88 | $10.48 | $9.74 | 796.60K |
| 2026-06-10 | $9.82 | 0.00% | $9.85 | $10.26 | $9.74 | 827.40K |
| 2026-06-09 | $9.82 | -1.80% | $10.19 | $10.23 | $9.78 | 796.00K |
| 2026-06-08 | $10.00 | -1.28% | $10.18 | $10.35 | $9.76 | 720.40K |
| 2026-06-05 | $10.13 | +2.74% | $9.86 | $10.20 | $9.77 | 1.16M |
| 2026-06-04 | $9.86 | -2.28% | $10.45 | $10.72 | $9.73 | 1.04M |
| 2026-06-03 | $10.09 | +4.56% | $9.63 | $10.22 | $9.49 | 2.04M |
| 2026-06-02 | $9.65 | +4.44% | $9.07 | $9.75 | $8.78 | 1.86M |
| 2026-06-01 | $9.24 | -3.65% | $9.60 | $9.74 | $9.02 | 1.60M |
| 2026-05-29 | $9.59 | -7.07% | $10.31 | $10.45 | $9.50 | 1.65M |
| 2026-05-28 | $10.32 | -3.91% | $10.61 | $10.75 | $10.25 | 1.71M |
| 2026-05-27 | $10.74 | -3.24% | $11.11 | $11.38 | $10.73 | 1.09M |
| 2026-05-26 | $11.10 | -2.03% | $11.35 | $11.52 | $11.03 | 834.50K |