Phathom Pharmaceuticals, Inc. - Common Stock (PHAT)
8.9200
+4.2300 (90.19%)
NASDAQ · Last Trade: Jun 8th, 6:13 AM EDT
Historical Prices For Phathom Pharmaceuticals, Inc. - Common Stock (PHAT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 5/01/2025 | 4.00 | 4.04 | 3.07 | 3.36 | 5,522,997 | 3.36 |
| 4/30/2025 | 4.28 | 4.36 | 4.13 | 4.29 | 1,179,526 | 4.29 |
| 4/29/2025 | 4.11 | 4.45 | 4.06 | 4.36 | 791,748 | 4.36 |
| 4/28/2025 | 4.14 | 4.29 | 4.06 | 4.15 | 841,970 | 4.15 |
| 4/25/2025 | 4.05 | 4.13 | 3.96 | 4.11 | 875,753 | 4.11 |
| 4/24/2025 | 4.02 | 4.17 | 3.97 | 4.12 | 920,780 | 4.12 |
| 4/23/2025 | 4.11 | 4.40 | 3.98 | 4.02 | 1,042,075 | 4.02 |
| 4/22/2025 | 4.00 | 4.03 | 3.87 | 3.96 | 1,073,222 | 3.96 |
| 4/21/2025 | 4.00 | 4.16 | 3.87 | 3.90 | 1,189,072 | 3.90 |
| 4/17/2025 | 4.30 | 4.30 | 4.02 | 4.03 | 956,154 | 4.03 |
| 4/16/2025 | 4.73 | 4.80 | 4.18 | 4.22 | 1,277,550 | 4.22 |
| 4/15/2025 | 4.60 | 5.09 | 4.52 | 4.77 | 886,572 | 4.77 |
| 4/14/2025 | 5.00 | 5.03 | 4.61 | 4.63 | 712,063 | 4.63 |
| 4/11/2025 | 4.12 | 4.94 | 4.05 | 4.88 | 1,258,533 | 4.88 |
| 4/10/2025 | 4.29 | 4.29 | 3.81 | 4.11 | 1,275,407 | 4.11 |
| 4/09/2025 | 4.16 | 4.57 | 3.90 | 4.43 | 1,147,444 | 4.43 |
| 4/08/2025 | 5.11 | 5.12 | 4.13 | 4.25 | 937,727 | 4.25 |
| 4/07/2025 | 4.55 | 5.04 | 4.42 | 4.87 | 791,982 | 4.87 |
| 4/04/2025 | 4.91 | 5.05 | 4.72 | 4.84 | 799,191 | 4.84 |
| 4/03/2025 | 5.23 | 5.48 | 4.87 | 5.00 | 1,232,521 | 5.00 |
| 4/02/2025 | 4.98 | 6.26 | 4.96 | 5.49 | 2,753,266 | 5.49 |
| 4/01/2025 | 5.84 | 5.91 | 4.76 | 5.12 | 3,347,854 | 5.12 |
| 3/31/2025 | 6.51 | 6.66 | 6.16 | 6.27 | 1,465,760 | 6.27 |
| 3/28/2025 | 6.69 | 6.89 | 6.35 | 6.60 | 1,072,366 | 6.60 |
| 3/27/2025 | 6.40 | 6.74 | 6.34 | 6.69 | 679,819 | 6.69 |
| 3/26/2025 | 6.38 | 6.50 | 6.03 | 6.42 | 1,121,372 | 6.42 |
| 3/25/2025 | 6.52 | 6.52 | 6.16 | 6.39 | 797,322 | 6.39 |
| 3/24/2025 | 6.26 | 6.61 | 6.13 | 6.55 | 875,067 | 6.55 |
| 3/21/2025 | 6.14 | 6.54 | 6.06 | 6.23 | 1,517,105 | 6.23 |
| 3/20/2025 | 6.01 | 6.31 | 5.92 | 6.26 | 1,804,881 | 6.26 |
| 3/19/2025 | 5.67 | 6.16 | 5.47 | 6.08 | 1,650,102 | 6.08 |
| 3/18/2025 | 5.02 | 5.85 | 4.98 | 5.54 | 2,409,224 | 5.54 |
| 3/17/2025 | 4.42 | 4.89 | 4.40 | 4.84 | 922,756 | 4.84 |
| 3/14/2025 | 4.24 | 4.48 | 4.07 | 4.41 | 1,241,742 | 4.41 |
| 3/13/2025 | 4.99 | 5.05 | 4.18 | 4.22 | 1,422,321 | 4.22 |
| 3/12/2025 | 4.83 | 5.25 | 4.62 | 5.00 | 1,532,389 | 5.00 |
| 3/11/2025 | 4.41 | 4.85 | 4.33 | 4.79 | 1,588,667 | 4.79 |
| 3/10/2025 | 5.02 | 5.08 | 4.34 | 4.40 | 1,822,123 | 4.40 |