Phathom Pharmaceuticals, Inc. - Common Stock (PHAT)
3.2700
-1.0200 (-23.78%)
NASDAQ · Last Trade: May 1st, 12:21 PM EDT
Historical Prices For Phathom Pharmaceuticals, Inc. - Common Stock (PHAT)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
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 |
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 |