Phathom Pharmaceuticals (PHAT) Price: 5.74

Phathom Pharmaceuticals, Inc. (PHAT)

5.74 -0.48 (-7.72%) USD | NASDAQ | Oct 30, 16:00

5.85 +0.11 (+1.92%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2019. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 30, 2026	6.32	6.32	5.59	5.74	1.621M
Oct 29, 2026	7.00	7.00	5.71	6.22	3.843M
Oct 28, 2026	5.94	6.43	5.85	6.28	2.083M
Oct 27, 2026	5.91	6.18	5.81	5.99	2.104M
Oct 26, 2026	5.70	6.06	5.70	5.94	2.114M
Oct 23, 2026	6.72	6.76	5.015	5.74	4.868M
Oct 22, 2026	7.04	7.217	6.965	7.01	811715.0
Oct 21, 2026	7.31	7.48	7.01	7.03	784175.0
Oct 20, 2026	7.04	7.40	6.96	7.31	724325.0
Oct 19, 2026	6.88	7.05	6.78	7.01	1.017M
Oct 16, 2026	7.51	7.570	6.90	6.92	1.254M
Oct 15, 2026	7.54	7.69	7.41	7.50	1.210M
Oct 14, 2026	6.97	7.72	6.918	7.40	1.721M
Oct 13, 2026	7.14	7.16	6.86	7.00	1.947M
Oct 12, 2026	7.25	7.285	7.03	7.13	1.014M
Oct 09, 2026	7.13	7.30	7.015	7.25	928344.0
Oct 08, 2026	6.79	7.18	6.68	7.13	1.334M
Oct 07, 2026	6.87	7.03	6.60	6.81	1.631M
Oct 06, 2026	6.75	6.80	6.52	6.78	2.088M
Oct 05, 2026	6.95	7.00	6.645	6.70	1.105M
Oct 02, 2026	7.20	7.23	6.82	6.92	1.684M
Oct 01, 2026	7.47	7.47	7.08	7.08	1.060M
Sep 30, 2026	7.40	7.50	7.19	7.30	809201.0
Sep 29, 2026	7.34	7.45	7.185	7.36	657260.0
Sep 28, 2026	7.30	7.41	7.15	7.35	1.691M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks