Skip to main content
Phathom Pharmaceuticals, Inc. (PHAT)
NASDAQ: PHAT · Real-Time Price · USD
10.67
-0.07 (-0.65%)
At close: Mar 6, 2026, 4:00 PM EST
10.46
-0.21 (-1.97%)
After-hours: Mar 6, 2026, 7:39 PM EST

Phathom Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.4610.7910.1710.6710.67-0.65%965,633
Mar 5, 202611.0011.2810.6510.7410.74-2.89%1,044,054
Mar 4, 202611.2211.8511.0011.0611.060.09%569,381
Mar 3, 202611.0511.3910.6911.0511.05-3.58%1,044,726
Mar 2, 202612.1212.3311.4411.4611.46-8.76%1,949,655
Feb 27, 202613.5313.7612.3212.5612.56-7.37%1,179,985
Feb 26, 202613.0014.3912.9513.5613.5610.06%1,798,656
Feb 25, 202611.6312.6511.4212.3212.326.12%1,719,939
Feb 24, 202611.3011.6911.1911.6111.612.11%804,878
Feb 23, 202611.4211.7111.0011.3711.37-0.44%1,089,490
Feb 20, 202611.9012.0511.2211.4211.42-4.67%1,448,699
Feb 19, 202611.7211.9911.3811.9811.980.84%1,068,599
Feb 18, 202612.6113.0511.8611.8811.88-6.90%1,125,449
Feb 17, 202612.0312.8311.8312.7612.766.16%960,380
Feb 13, 202612.2012.5011.9512.0212.02-698,535
Feb 12, 202612.3812.4111.8312.0212.02-1.72%647,435
Feb 11, 202612.8013.1712.1912.2312.23-4.60%700,305
Feb 10, 202613.0013.0712.7412.8212.820.31%738,994
Feb 9, 202612.5813.1812.4212.7812.781.59%515,800
Feb 6, 202612.8212.9412.2012.5812.581.37%946,349
Feb 5, 202613.3113.7512.2212.4112.41-6.20%1,226,664
Feb 4, 202613.9114.1112.7513.2313.23-4.20%990,686
Feb 3, 202613.9714.5313.6713.8113.81-980,564
Feb 2, 202613.6214.0513.4913.8113.811.02%546,557
Jan 30, 202613.4213.7613.1413.6713.671.03%924,453
Jan 29, 202613.8414.1513.5113.5313.53-2.24%474,930
Jan 28, 202614.1814.2613.7713.8413.84-2.74%588,140
Jan 27, 202614.1014.3113.7514.2314.231.14%787,966
Jan 26, 202613.4414.1413.1414.0714.074.22%1,002,115
Jan 23, 202614.2714.2713.3713.5013.50-4.86%1,475,567
Jan 22, 202613.9714.6813.5614.1914.194.26%1,271,730
Jan 21, 202613.9814.1813.2313.6113.61-3.82%1,604,781
Jan 20, 202613.5214.5313.3314.1514.150.64%950,480
Jan 16, 202614.8814.9613.8814.0614.06-6.14%1,506,382
Jan 15, 202615.0515.1414.3914.9814.98-1.06%791,650
Jan 14, 202615.5016.1215.1015.1415.14-3.13%1,009,667
Jan 13, 202614.2715.7114.2015.6315.638.02%1,428,208
Jan 12, 202615.0115.0113.8014.4714.47-3.63%2,206,769
Jan 9, 202615.6015.7414.7715.0215.02-3.75%1,532,435
Jan 8, 202616.0016.0615.1515.6015.60-13.72%6,725,339
Jan 7, 202616.5618.0916.3918.0818.0810.45%1,093,334
Jan 6, 202615.9416.5315.7116.3716.373.41%377,198
Jan 5, 202615.6915.9515.4315.8315.830.76%699,554
Jan 2, 202616.6616.9815.6515.7115.71-5.30%708,784
Dec 31, 202516.8216.9716.5816.5916.59-1.95%583,263
Dec 30, 202517.2217.2216.7916.9216.92-1.74%730,341
Dec 29, 202517.3917.7417.0717.2217.22-1.94%433,545
Dec 26, 202517.7017.7417.3617.5617.56-0.57%362,572
Dec 24, 202517.5017.9717.3717.6617.662.38%356,803
Dec 23, 202517.9718.3116.7717.2517.25-3.47%849,833
Dec 22, 202517.9018.2817.2917.8717.871.94%1,259,974
Dec 19, 202516.3917.7116.3917.5317.537.68%2,377,399
Dec 18, 202515.6216.6115.5616.2816.285.99%3,214,813
Dec 17, 202515.1515.5514.9615.3615.360.79%651,491
Dec 16, 202514.7715.4014.5315.2415.243.74%598,263
Dec 15, 202514.6214.8514.2414.6914.690.89%803,510
Dec 12, 202515.2216.4514.5114.5614.56-0.07%1,244,686
Dec 11, 202514.6214.7914.4614.5714.570.14%423,989
Dec 10, 202514.2014.6414.1214.5514.552.39%671,389
Dec 9, 202515.0315.1414.1914.2114.21-4.63%785,178
Dec 8, 202514.8015.1414.5514.9014.902.19%727,467
Dec 5, 202514.6914.8514.1214.5814.58-0.82%710,944
Dec 4, 202514.6714.9114.2714.7014.700.20%530,068
Dec 3, 202514.9015.1614.4514.6714.67-0.47%1,087,676
Dec 2, 202514.9715.1614.6214.7414.74-1.34%735,332
Dec 1, 202515.3415.6114.8514.9414.94-4.35%1,130,747
Nov 28, 202515.4116.2715.2115.6215.622.97%765,735
Nov 26, 202515.0515.3214.8715.1715.171.61%446,076
Nov 25, 202514.8315.1214.6114.9314.930.74%501,605
Nov 24, 202514.6915.2414.6114.8214.82-1.20%1,403,346
Nov 21, 202514.2815.0414.1315.0015.004.46%740,301
Nov 20, 202514.9215.2614.2914.3614.36-2.91%475,746
Nov 19, 202515.4115.4114.6914.7914.79-1.40%718,697
Nov 18, 202514.1215.2814.1215.0015.004.09%1,232,859
Nov 17, 202514.6315.2014.1914.4114.41-1.03%915,795
Nov 14, 202514.4515.2814.0714.5614.56-1.95%971,481
Nov 13, 202514.5115.0314.3914.8514.851.57%976,392
Nov 12, 202514.3914.7513.7914.6214.621.81%945,221
Nov 11, 202513.9714.4713.8214.3614.364.59%777,700
Nov 10, 202513.4114.0813.4013.7313.733.62%714,526
Nov 7, 202512.9213.3212.3113.2513.251.61%984,698
Nov 6, 202513.3113.6612.8013.0413.04-1.81%720,927
Nov 5, 202513.3813.9913.0713.2813.28-1.56%872,186
Nov 4, 202513.6114.2213.2513.4913.49-1.75%1,064,723
Nov 3, 202513.5114.0913.1713.7313.731.33%1,212,586
Oct 31, 202514.4314.4313.1113.5513.551.80%1,436,945
Oct 30, 202514.0016.0813.1013.3113.31-1.63%2,531,613
Oct 29, 202513.5713.7013.0213.5313.53-0.07%942,969
Oct 28, 202513.8113.9013.0013.5413.54-1.96%737,020
Oct 27, 202513.6514.0913.5513.8113.812.07%784,061
Oct 24, 202513.7213.7213.1913.5313.53-0.59%505,338
Oct 23, 202513.6113.9713.2513.6113.611.11%634,934
Oct 22, 202513.9714.1213.1313.4613.46-3.86%769,348
Oct 21, 202513.9514.3213.7414.0014.00-0.07%674,041
Oct 20, 202513.0414.3312.9714.0114.018.10%1,299,767
Oct 17, 202513.0513.4112.5612.9612.96-2.63%778,172
Oct 16, 202513.4013.8413.2113.3113.31-1.04%1,006,994
Oct 15, 202512.4613.8512.2613.4513.457.60%1,972,070
Oct 14, 202512.1712.7711.4912.5012.50-0.24%1,638,801
Oct 13, 202511.7712.5711.6312.5312.536.01%1,008,731