Phathom Pharmaceuticals, Inc. (PHAT)
NASDAQ: PHAT · Real-Time Price · USD
14.58
-0.12 (-0.82%)
Dec 5, 2025, 4:00 PM EST - Market closed
Phathom Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.69 | 14.85 | 14.12 | 14.58 | 14.58 | -0.82% | 710,658 |
| Dec 4, 2025 | 14.67 | 14.91 | 14.27 | 14.70 | 14.70 | 0.20% | 529,891 |
| Dec 3, 2025 | 14.90 | 15.16 | 14.45 | 14.67 | 14.67 | -0.47% | 1,087,029 |
| Dec 2, 2025 | 14.97 | 15.16 | 14.62 | 14.74 | 14.74 | -1.34% | 735,322 |
| Dec 1, 2025 | 15.34 | 15.61 | 14.85 | 14.94 | 14.94 | -4.35% | 1,130,436 |
| Nov 28, 2025 | 15.41 | 16.27 | 15.21 | 15.62 | 15.62 | 2.97% | 765,735 |
| Nov 26, 2025 | 15.05 | 15.32 | 14.87 | 15.17 | 15.17 | 1.61% | 445,766 |
| Nov 25, 2025 | 14.83 | 15.12 | 14.61 | 14.93 | 14.93 | 0.74% | 501,591 |
| Nov 24, 2025 | 14.69 | 15.24 | 14.61 | 14.82 | 14.82 | -1.20% | 1,402,746 |
| Nov 21, 2025 | 14.28 | 15.04 | 14.13 | 15.00 | 15.00 | 4.46% | 739,909 |
| Nov 20, 2025 | 14.92 | 15.26 | 14.29 | 14.36 | 14.36 | -2.91% | 475,476 |
| Nov 19, 2025 | 15.41 | 15.41 | 14.69 | 14.79 | 14.79 | -1.40% | 718,697 |
| Nov 18, 2025 | 14.12 | 15.28 | 14.12 | 15.00 | 15.00 | 4.09% | 1,232,859 |
| Nov 17, 2025 | 14.63 | 15.20 | 14.19 | 14.41 | 14.41 | -1.03% | 915,795 |
| Nov 14, 2025 | 14.45 | 15.28 | 14.07 | 14.56 | 14.56 | -1.95% | 971,481 |
| Nov 13, 2025 | 14.51 | 15.03 | 14.39 | 14.85 | 14.85 | 1.57% | 976,392 |
| Nov 12, 2025 | 14.39 | 14.75 | 13.79 | 14.62 | 14.62 | 1.81% | 945,221 |
| Nov 11, 2025 | 13.97 | 14.47 | 13.82 | 14.36 | 14.36 | 4.59% | 777,700 |
| Nov 10, 2025 | 13.41 | 14.08 | 13.40 | 13.73 | 13.73 | 3.62% | 714,526 |
| Nov 7, 2025 | 12.92 | 13.32 | 12.31 | 13.25 | 13.25 | 1.61% | 984,698 |
| Nov 6, 2025 | 13.31 | 13.66 | 12.80 | 13.04 | 13.04 | -1.81% | 720,927 |
| Nov 5, 2025 | 13.38 | 13.99 | 13.07 | 13.28 | 13.28 | -1.56% | 872,186 |
| Nov 4, 2025 | 13.61 | 14.22 | 13.25 | 13.49 | 13.49 | -1.75% | 1,064,723 |
| Nov 3, 2025 | 13.51 | 14.09 | 13.17 | 13.73 | 13.73 | 1.33% | 1,212,586 |
| Oct 31, 2025 | 14.43 | 14.43 | 13.11 | 13.55 | 13.55 | 1.80% | 1,436,945 |
| Oct 30, 2025 | 14.00 | 16.08 | 13.10 | 13.31 | 13.31 | -1.63% | 2,531,613 |
| Oct 29, 2025 | 13.57 | 13.70 | 13.02 | 13.53 | 13.53 | -0.07% | 942,969 |
| Oct 28, 2025 | 13.81 | 13.90 | 13.00 | 13.54 | 13.54 | -1.96% | 737,020 |
| Oct 27, 2025 | 13.65 | 14.09 | 13.55 | 13.81 | 13.81 | 2.07% | 784,061 |
| Oct 24, 2025 | 13.72 | 13.72 | 13.19 | 13.53 | 13.53 | -0.59% | 505,338 |
| Oct 23, 2025 | 13.61 | 13.97 | 13.25 | 13.61 | 13.61 | 1.11% | 634,934 |
| Oct 22, 2025 | 13.97 | 14.12 | 13.13 | 13.46 | 13.46 | -3.86% | 769,348 |
| Oct 21, 2025 | 13.95 | 14.32 | 13.74 | 14.00 | 14.00 | -0.07% | 674,041 |
| Oct 20, 2025 | 13.04 | 14.33 | 12.97 | 14.01 | 14.01 | 8.10% | 1,299,767 |
| Oct 17, 2025 | 13.05 | 13.41 | 12.56 | 12.96 | 12.96 | -2.63% | 778,172 |
| Oct 16, 2025 | 13.40 | 13.84 | 13.21 | 13.31 | 13.31 | -1.04% | 1,006,994 |
| Oct 15, 2025 | 12.46 | 13.85 | 12.26 | 13.45 | 13.45 | 7.60% | 1,972,070 |
| Oct 14, 2025 | 12.17 | 12.77 | 11.49 | 12.50 | 12.50 | -0.24% | 1,638,801 |
| Oct 13, 2025 | 11.77 | 12.57 | 11.63 | 12.53 | 12.53 | 6.01% | 1,008,731 |
| Oct 10, 2025 | 11.80 | 12.32 | 11.27 | 11.82 | 11.82 | 1.55% | 1,474,007 |
| Oct 9, 2025 | 11.04 | 12.54 | 10.99 | 11.64 | 11.64 | 5.34% | 2,243,663 |
| Oct 8, 2025 | 10.82 | 11.40 | 10.64 | 11.05 | 11.05 | 1.94% | 904,922 |
| Oct 7, 2025 | 11.51 | 11.61 | 10.33 | 10.84 | 10.84 | -6.63% | 1,559,068 |
| Oct 6, 2025 | 12.60 | 12.98 | 10.87 | 11.61 | 11.61 | -4.91% | 2,324,091 |
| Oct 3, 2025 | 11.99 | 12.40 | 11.94 | 12.21 | 12.21 | 3.30% | 1,044,770 |
| Oct 2, 2025 | 12.24 | 12.44 | 11.74 | 11.82 | 11.82 | -3.82% | 830,650 |
| Oct 1, 2025 | 11.88 | 12.49 | 11.78 | 12.29 | 12.29 | 4.42% | 1,946,359 |
| Sep 30, 2025 | 11.44 | 12.09 | 11.26 | 11.77 | 11.77 | 3.88% | 1,958,886 |
| 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% | 586,585 |
| 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% | 1,078,583 |
| 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% | 881,075 |
| 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% | 1,098,358 |
| Sep 8, 2025 | 12.29 | 12.59 | 11.89 | 12.43 | 12.43 | 0.73% | 1,028,035 |
| Sep 5, 2025 | 12.09 | 12.91 | 12.01 | 12.34 | 12.34 | 2.83% | 1,214,055 |
| Sep 4, 2025 | 11.98 | 12.03 | 11.25 | 12.00 | 12.00 | 1.01% | 1,664,634 |
| Sep 3, 2025 | 11.79 | 12.07 | 11.62 | 11.88 | 11.88 | 0.25% | 1,824,479 |
| Sep 2, 2025 | 11.98 | 12.27 | 11.50 | 11.85 | 11.85 | -2.71% | 1,195,255 |
| Aug 29, 2025 | 12.46 | 12.46 | 11.78 | 12.18 | 12.18 | -1.46% | 601,073 |
| Aug 28, 2025 | 12.43 | 12.55 | 12.15 | 12.36 | 12.36 | -0.64% | 628,822 |
| Aug 27, 2025 | 12.83 | 12.96 | 12.01 | 12.44 | 12.44 | -1.11% | 952,876 |
| Aug 26, 2025 | 11.50 | 12.67 | 11.42 | 12.58 | 12.58 | 8.73% | 1,568,778 |
| Aug 25, 2025 | 11.98 | 11.99 | 11.50 | 11.57 | 11.57 | -2.85% | 1,017,723 |
| Aug 22, 2025 | 11.00 | 12.16 | 10.96 | 11.91 | 11.91 | 8.77% | 1,996,734 |
| Aug 21, 2025 | 10.69 | 11.20 | 10.52 | 10.95 | 10.95 | 3.01% | 1,119,637 |
| Aug 20, 2025 | 10.38 | 10.79 | 10.13 | 10.63 | 10.63 | 2.41% | 915,199 |
| Aug 19, 2025 | 10.05 | 10.40 | 9.82 | 10.38 | 10.38 | 2.77% | 863,998 |
| Aug 18, 2025 | 10.44 | 10.50 | 10.07 | 10.10 | 10.10 | -1.37% | 689,758 |
| Aug 15, 2025 | 10.56 | 10.85 | 10.14 | 10.24 | 10.24 | -2.20% | 845,164 |
| Aug 14, 2025 | 10.35 | 11.00 | 10.35 | 10.47 | 10.47 | -0.10% | 884,362 |
| Aug 13, 2025 | 10.59 | 11.19 | 10.39 | 10.48 | 10.48 | 0.96% | 1,184,653 |
| Aug 12, 2025 | 10.36 | 10.76 | 10.08 | 10.38 | 10.38 | 0.97% | 1,045,213 |
| Aug 11, 2025 | 9.63 | 10.47 | 9.53 | 10.28 | 10.28 | 5.54% | 1,582,729 |
| Aug 8, 2025 | 9.59 | 9.98 | 9.34 | 9.74 | 9.74 | 3.62% | 1,374,462 |
| Aug 7, 2025 | 9.21 | 10.09 | 9.15 | 9.40 | 9.40 | 8.29% | 2,195,017 |
| Aug 6, 2025 | 8.44 | 8.72 | 8.03 | 8.68 | 8.68 | 3.58% | 1,751,958 |
| Aug 5, 2025 | 8.69 | 8.71 | 8.33 | 8.38 | 8.38 | -3.01% | 536,670 |
| Aug 4, 2025 | 8.37 | 8.78 | 8.30 | 8.64 | 8.64 | 3.47% | 769,026 |
| Aug 1, 2025 | 8.40 | 8.50 | 8.18 | 8.35 | 8.35 | -2.22% | 501,929 |
| Jul 31, 2025 | 8.63 | 9.23 | 8.49 | 8.54 | 8.54 | -1.95% | 670,165 |
| Jul 30, 2025 | 8.62 | 9.13 | 8.57 | 8.71 | 8.71 | 1.04% | 889,810 |
| Jul 29, 2025 | 8.80 | 8.98 | 8.58 | 8.62 | 8.62 | -2.05% | 825,607 |
| Jul 28, 2025 | 9.63 | 10.03 | 8.80 | 8.80 | 8.80 | -8.62% | 1,050,328 |
| Jul 25, 2025 | 9.00 | 9.71 | 8.83 | 9.63 | 9.63 | 6.41% | 1,667,032 |
| Jul 24, 2025 | 8.47 | 9.16 | 8.27 | 9.05 | 9.05 | 5.60% | 1,021,332 |
| Jul 23, 2025 | 8.05 | 8.72 | 7.85 | 8.57 | 8.57 | 8.48% | 1,476,056 |
| Jul 22, 2025 | 7.83 | 7.90 | 7.61 | 7.90 | 7.90 | 0.89% | 589,976 |
| Jul 21, 2025 | 8.01 | 8.19 | 7.75 | 7.83 | 7.83 | -1.51% | 667,533 |
| Jul 18, 2025 | 8.47 | 8.54 | 7.91 | 7.95 | 7.95 | -4.45% | 1,008,707 |
| Jul 17, 2025 | 8.33 | 8.65 | 8.07 | 8.32 | 8.32 | -0.12% | 862,868 |