Phathom Pharmaceuticals, Inc. - Common Stock (PHAT)

Last Price14.70

Change+0.14 (0.96%)

NASDAQ · Last Trade: Dec 15th, 4:14 PM EST

Historical Prices For Phathom Pharmaceuticals, Inc. - Common Stock (PHAT)

Date Range:

2025-09-15 - 2025-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	15.22	16.45	14.51	14.56	1,244,686	14.56
12/11/2025	14.62	14.79	14.46	14.57	423,771	14.57
12/10/2025	14.20	14.63	14.12	14.55	671,389	14.55
12/09/2025	15.03	15.14	14.19	14.21	785,154	14.21
12/08/2025	14.80	15.14	14.55	14.90	727,467	14.90
12/05/2025	14.69	14.85	14.12	14.58	710,944	14.58
12/04/2025	14.67	14.91	14.27	14.70	529,916	14.70
12/03/2025	14.90	15.16	14.45	14.67	1,087,666	14.67
12/02/2025	14.97	15.16	14.62	14.74	735,322	14.74
12/01/2025	15.34	15.61	14.85	14.94	1,130,747	14.94
11/28/2025	15.41	16.27	15.21	15.62	765,735	15.62
11/26/2025	15.05	15.32	14.87	15.17	446,076	15.17
11/25/2025	14.83	15.12	14.61	14.93	501,591	14.93
11/24/2025	14.69	15.24	14.61	14.82	1,395,827	14.82
11/21/2025	14.28	15.04	14.13	15.00	740,301	15.00
11/20/2025	14.92	15.26	14.29	14.36	475,472	14.36
11/19/2025	15.41	15.41	14.69	14.79	718,662	14.79
11/18/2025	14.12	15.28	14.12	15.00	1,231,260	15.00
11/17/2025	14.63	15.20	14.19	14.41	915,795	14.41
11/14/2025	14.45	15.28	14.07	14.56	971,481	14.56
11/13/2025	14.51	15.03	14.39	14.85	974,892	14.85
11/12/2025	14.39	14.74	13.79	14.62	944,887	14.62
11/11/2025	13.97	14.47	13.82	14.36	777,674	14.36
11/10/2025	13.41	14.08	13.40	13.73	714,506	13.73
11/07/2025	12.92	13.32	12.31	13.25	984,698	13.25
11/06/2025	13.31	13.66	12.80	13.04	720,927	13.04
11/05/2025	13.38	13.99	13.07	13.28	872,183	13.28
11/04/2025	13.61	14.22	13.25	13.49	1,064,685	13.49
11/03/2025	13.51	14.09	13.17	13.73	1,212,486	13.73
10/31/2025	14.43	14.43	13.11	13.55	1,436,945	13.55
10/30/2025	14.00	16.08	13.10	13.31	2,531,613	13.31
10/29/2025	13.57	13.70	13.02	13.53	939,291	13.53
10/28/2025	13.81	13.90	13.00	13.54	737,020	13.54
10/27/2025	13.65	14.09	13.55	13.81	784,061	13.81
10/24/2025	13.72	13.72	13.19	13.53	505,338	13.53
10/23/2025	13.61	13.97	13.25	13.61	634,934	13.61
10/22/2025	13.97	14.12	13.13	13.46	769,318	13.46
10/21/2025	13.95	14.32	13.73	14.00	674,041	14.00
10/20/2025	13.04	14.33	12.97	14.01	1,299,561	14.01
10/17/2025	13.05	13.41	12.56	12.96	778,172	12.96
10/16/2025	13.40	13.84	13.21	13.31	1,007,094	13.31
10/15/2025	12.46	13.85	12.26	13.45	1,972,049	13.45
10/14/2025	12.17	12.77	11.48	12.50	1,638,801	12.50
10/13/2025	11.77	12.57	11.63	12.53	1,008,583	12.53
10/10/2025	11.80	12.32	11.27	11.82	1,474,007	11.82
10/09/2025	11.04	12.54	10.99	11.64	2,243,665	11.64
10/08/2025	10.82	11.40	10.64	11.05	1,566,659	11.05
10/07/2025	11.51	11.61	10.33	10.84	1,556,830	10.84
10/06/2025	12.60	12.98	10.87	11.61	2,324,096	11.61
10/03/2025	11.99	12.40	11.94	12.21	1,044,770	12.21
10/02/2025	12.24	12.44	11.74	11.82	830,650	11.82
10/01/2025	11.88	12.49	11.78	12.29	1,946,359	12.29
9/30/2025	11.44	12.09	11.26	11.77	1,958,865	11.77
9/29/2025	11.95	11.95	11.23	11.33	853,216	11.33
9/26/2025	11.71	11.95	11.31	11.78	825,346	11.78
9/25/2025	11.86	12.00	11.49	11.66	1,099,406	11.66
9/24/2025	11.92	11.94	11.35	11.71	1,873,605	11.71
9/23/2025	11.79	12.60	11.74	11.90	1,350,576	11.90
9/22/2025	11.15	11.80	11.00	11.74	565,813	11.74
9/19/2025	11.73	11.95	11.11	11.21	1,440,131	11.21
9/18/2025	11.26	11.90	11.03	11.75	1,078,583	11.75
9/17/2025	10.96	11.45	10.94	11.00	1,760,855	11.00
9/16/2025	11.44	11.63	10.84	10.98	895,838	10.98