Phathom Pharmaceuticals I... (PHAT)
NASDAQ: PHAT
· Real-Time Price · USD
12.21
0.39 (3.30%)
At close: Oct 03, 2025, 3:59 PM
12.45
1.97%
After-hours: Oct 03, 2025, 07:47 PM EDT
PHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.99 | 12.40 | 11.94 | 12.21 | 12.21 | 3.30% | 1,037,097 |
| Oct 2, 2025 | 12.24 | 12.44 | 11.74 | 11.82 | 11.82 | -3.82% | 830,700 |
| Oct 1, 2025 | 11.88 | 12.49 | 11.78 | 12.29 | 12.29 | 4.42% | 1,946,400 |
| Sep 30, 2025 | 11.44 | 12.09 | 11.26 | 11.77 | 11.77 | 3.88% | 1,958,900 |
| Sep 29, 2025 | 11.95 | 11.95 | 11.23 | 11.33 | 11.33 | -3.82% | 853,226 |
| Sep 26, 2025 | 11.71 | 11.95 | 11.31 | 11.78 | 11.78 | 1.03% | 817,531 |
| Sep 25, 2025 | 11.86 | 12.00 | 11.49 | 11.66 | 11.66 | -0.43% | 1,099,406 |
| Sep 24, 2025 | 11.92 | 11.94 | 11.35 | 11.71 | 11.71 | -1.60% | 1,873,605 |
| Sep 23, 2025 | 11.79 | 12.60 | 11.74 | 11.90 | 11.90 | 1.36% | 1,350,645 |
| Sep 22, 2025 | 11.15 | 11.80 | 11.00 | 11.74 | 11.74 | 4.73% | 586,600 |
| Sep 19, 2025 | 11.73 | 11.95 | 11.11 | 11.21 | 11.21 | -4.60% | 1,440,131 |
| Sep 18, 2025 | 11.26 | 11.90 | 11.03 | 11.75 | 11.75 | 6.82% | 1,078,600 |
| Sep 17, 2025 | 10.96 | 11.45 | 10.94 | 11.00 | 11.00 | 0.18% | 1,760,855 |
| Sep 16, 2025 | 11.44 | 11.63 | 10.84 | 10.98 | 10.98 | -4.36% | 895,943 |
| Sep 15, 2025 | 11.90 | 11.98 | 11.31 | 11.48 | 11.48 | -3.04% | 570,885 |
| Sep 12, 2025 | 12.19 | 12.20 | 11.51 | 11.84 | 11.84 | -1.82% | 775,507 |
| Sep 11, 2025 | 12.23 | 12.33 | 11.88 | 12.06 | 12.06 | -2.11% | 881,100 |
| Sep 10, 2025 | 12.82 | 13.00 | 12.20 | 12.32 | 12.32 | -4.42% | 1,452,767 |
| Sep 9, 2025 | 12.42 | 12.96 | 12.22 | 12.89 | 12.89 | 3.70% | 1,098,400 |
| Sep 8, 2025 | 12.29 | 12.59 | 11.89 | 12.43 | 12.43 | 0.73% | 1,028,035 |
Page 1 of 75