Phathom Pharmaceuticals Inc (PHAT) Historical Stock Data
14.58 ↓0.12 (-0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHAT is down -0.12% a day on average. There have been 15 days where Phathom Pharmaceuticals Inc closed green and 15 days where PHAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 14.69 | 14.58 | ↓$0.11 (-0.75%) | 14.12 | 14.85 | 710.94K |
| 2025-12-04 | 14.67 | 14.70 | ↑$0.03 (0.20%) | 14.27 | 14.91 | 530.02K |
| 2025-12-03 | 14.90 | 14.67 | ↓$0.23 (-1.54%) | 14.45 | 15.16 | 1.09M |
| 2025-12-02 | 14.97 | 14.74 | ↓$0.23 (-1.54%) | 14.62 | 15.16 | 735.33K |
| 2025-12-01 | 15.34 | 14.94 | ↓$0.40 (-2.58%) | 14.85 | 15.61 | 1.13M |
| 2025-11-28 | 15.41 | 15.62 | ↑$0.21 (1.36%) | 15.21 | 16.27 | 765.74K |
| 2025-11-26 | 15.05 | 15.17 | ↑$0.12 (0.80%) | 14.87 | 15.32 | 446.08K |
| 2025-11-25 | 14.83 | 14.93 | ↑$0.10 (0.67%) | 14.61 | 15.12 | 501.59K |
| 2025-11-24 | 14.69 | 14.82 | ↑$0.13 (0.88%) | 14.61 | 15.24 | 1.40M |
| 2025-11-21 | 14.28 | 15.00 | ↑$0.72 (5.04%) | 14.13 | 15.04 | 740.30K |
| 2025-11-20 | 14.92 | 14.36 | ↓$0.56 (-3.75%) | 14.29 | 15.26 | 475.70K |
| 2025-11-19 | 15.41 | 14.79 | ↓$0.62 (-4.02%) | 14.69 | 15.41 | 718.70K |
| 2025-11-18 | 14.12 | 15.00 | ↑$0.88 (6.23%) | 14.12 | 15.28 | 1.23M |
| 2025-11-17 | 14.63 | 14.41 | ↓$0.22 (-1.50%) | 14.19 | 15.20 | 0.92M |
| 2025-11-14 | 14.45 | 14.56 | ↑$0.11 (0.76%) | 14.07 | 15.28 | 0.97M |
| 2025-11-13 | 14.51 | 14.85 | ↑$0.34 (2.34%) | 14.39 | 15.03 | 0.98M |
| 2025-11-12 | 14.39 | 14.62 | ↑$0.23 (1.60%) | 13.79 | 14.75 | 0.95M |
| 2025-11-11 | 13.97 | 14.36 | ↑$0.39 (2.79%) | 13.82 | 14.47 | 777.68K |
| 2025-11-10 | 13.41 | 13.73 | ↑$0.32 (2.39%) | 13.40 | 14.08 | 714.53K |
| 2025-11-07 | 12.92 | 13.25 | ↑$0.33 (2.55%) | 12.31 | 13.32 | 0.98M |
| 2025-11-06 | 13.31 | 13.04 | ↓$0.27 (-2.03%) | 12.80 | 13.66 | 720.93K |
| 2025-11-05 | 13.38 | 13.28 | ↓$0.10 (-0.75%) | 13.07 | 13.99 | 872.19K |
| 2025-11-04 | 13.61 | 13.49 | ↓$0.12 (-0.88%) | 13.25 | 14.22 | 1.06M |
| 2025-11-03 | 13.51 | 13.73 | ↑$0.22 (1.63%) | 13.17 | 14.09 | 1.21M |
| 2025-10-31 | 14.43 | 13.55 | ↓$0.88 (-6.10%) | 13.11 | 14.43 | 1.44M |
| 2025-10-30 | 14.00 | 13.31 | ↓$0.69 (-4.93%) | 13.10 | 16.08 | 2.53M |
| 2025-10-29 | 13.57 | 13.53 | ↓$0.04 (-0.29%) | 13.02 | 13.70 | 0.94M |
| 2025-10-28 | 13.81 | 13.54 | ↓$0.27 (-1.96%) | 13.00 | 13.90 | 737.02K |
| 2025-10-27 | 13.65 | 13.81 | ↑$0.16 (1.17%) | 13.55 | 14.09 | 784.06K |
| 2025-10-24 | 13.72 | 13.53 | ↓$0.19 (-1.38%) | 13.19 | 13.72 | 504.60K |
Create an account or log in to view more rows.
$PHAT i like the stock
$PHAT buy the dip.
$PHAT the time is near
$PHAT has just been halted from trading due to volatility.
$PHAT has just been halted from trading due to volatility.
$PHAT has just been halted from trading due to volatility.
$PHAT has just been halted from trading due to volatility.
$PHAT taking off soon
$PHAT Come on.. Let it fall.. buy later bulls
$PHAT like if you’re buying Monday!! Let’s Go!!