Phathom Pharmaceuticals, Inc. - Common Stock (PHAT)
5.0050
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 4th, 5:56 AM EDT
Historical Prices For Phathom Pharmaceuticals, Inc. - Common Stock (PHAT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 3/07/2025 | 5.77 | 5.77 | 5.01 | 5.06 | 1,816,825 | 5.06 |
| 3/06/2025 | 5.76 | 6.98 | 5.34 | 5.90 | 2,346,316 | 5.90 |
| 3/05/2025 | 5.65 | 6.21 | 5.64 | 6.08 | 1,027,124 | 6.08 |
| 3/04/2025 | 5.15 | 5.61 | 5.07 | 5.58 | 863,155 | 5.58 |
| 3/03/2025 | 5.48 | 5.91 | 5.15 | 5.21 | 1,046,179 | 5.21 |
| 2/28/2025 | 5.68 | 5.74 | 5.36 | 5.52 | 946,960 | 5.52 |
| 2/27/2025 | 5.80 | 5.87 | 5.62 | 5.76 | 664,357 | 5.76 |
| 2/26/2025 | 5.71 | 6.18 | 5.67 | 5.79 | 1,208,165 | 5.79 |
| 2/25/2025 | 5.34 | 5.70 | 5.31 | 5.58 | 989,587 | 5.58 |
| 2/24/2025 | 5.67 | 5.70 | 5.30 | 5.34 | 1,219,659 | 5.34 |
| 2/21/2025 | 5.59 | 5.75 | 5.53 | 5.67 | 723,073 | 5.67 |
| 2/20/2025 | 5.76 | 5.76 | 5.50 | 5.54 | 639,106 | 5.54 |
| 2/19/2025 | 5.78 | 5.91 | 5.58 | 5.76 | 846,540 | 5.76 |
| 2/18/2025 | 5.73 | 6.02 | 5.52 | 5.72 | 1,181,958 | 5.72 |
| 2/14/2025 | 6.00 | 6.21 | 5.75 | 5.77 | 1,236,280 | 5.77 |
| 2/13/2025 | 5.50 | 5.82 | 5.41 | 5.62 | 645,747 | 5.62 |
| 2/12/2025 | 5.30 | 5.55 | 5.26 | 5.48 | 831,305 | 5.48 |
| 2/11/2025 | 5.33 | 5.52 | 5.21 | 5.39 | 804,033 | 5.39 |
| 2/10/2025 | 5.75 | 5.75 | 5.30 | 5.41 | 1,042,407 | 5.41 |
| 2/07/2025 | 5.90 | 5.92 | 5.51 | 5.71 | 1,011,988 | 5.71 |
| 2/06/2025 | 6.31 | 6.36 | 5.90 | 5.90 | 657,175 | 5.90 |
| 2/05/2025 | 6.05 | 6.40 | 5.96 | 6.34 | 727,589 | 6.34 |
| 2/04/2025 | 5.66 | 6.06 | 5.42 | 6.05 | 1,296,748 | 6.05 |
| 2/03/2025 | 5.78 | 6.01 | 5.58 | 5.63 | 2,056,724 | 5.63 |
| 1/31/2025 | 6.31 | 6.33 | 5.95 | 5.99 | 1,460,704 | 5.99 |
| 1/30/2025 | 6.59 | 6.63 | 6.21 | 6.34 | 1,309,976 | 6.34 |
| 1/29/2025 | 6.28 | 6.59 | 6.20 | 6.55 | 795,118 | 6.55 |
| 1/28/2025 | 6.55 | 6.60 | 6.18 | 6.25 | 1,109,478 | 6.25 |
| 1/27/2025 | 7.00 | 7.01 | 6.47 | 6.56 | 1,050,307 | 6.56 |
| 1/24/2025 | 7.15 | 7.25 | 6.71 | 6.90 | 1,144,065 | 6.90 |
| 1/23/2025 | 6.97 | 7.19 | 6.75 | 7.17 | 649,286 | 7.17 |
| 1/22/2025 | 6.79 | 7.10 | 6.79 | 6.99 | 864,636 | 6.99 |
| 1/21/2025 | 6.95 | 6.98 | 6.35 | 6.79 | 2,113,233 | 6.79 |
| 1/17/2025 | 6.98 | 7.05 | 6.78 | 6.96 | 754,613 | 6.96 |
| 1/16/2025 | 7.15 | 7.20 | 6.74 | 6.96 | 871,494 | 6.96 |
| 1/15/2025 | 6.97 | 7.15 | 6.64 | 7.13 | 743,822 | 7.13 |
| 1/14/2025 | 6.68 | 6.83 | 6.42 | 6.79 | 873,633 | 6.79 |
| 1/13/2025 | 6.78 | 6.90 | 6.36 | 6.62 | 1,176,181 | 6.62 |
| 1/10/2025 | 6.91 | 7.11 | 6.73 | 6.94 | 995,738 | 6.94 |
| 1/08/2025 | 7.12 | 7.19 | 6.82 | 6.95 | 842,801 | 6.95 |
| 1/07/2025 | 7.69 | 7.78 | 7.16 | 7.20 | 841,457 | 7.20 |
| 1/06/2025 | 7.74 | 7.91 | 7.55 | 7.61 | 627,071 | 7.61 |