Education
About Us
Working with TipRanks
Follow Us
Phathom Pharmaceuticals (PHAT)
NASDAQ:PHAT
Time Period
1Y
Events
Historical Prices
Rows:
Mar 11, 2026
10.89
11.17
10.44
11.15
11.15
+0.32%
1,078,741
1.00
Mar 10, 2026
11.45
11.77
11.01
11.11
11.11
0.00%
726,074
0.67
Mar 09, 2026
10.50
11.21
10.33
11.11
11.11
+4.12%
681,273
0.63
Mar 06, 2026
10.46
10.79
10.17
10.67
10.67
-0.65%
965,762
0.90
Mar 05, 2026
11.00
11.28
10.65
10.74
10.74
-2.89%
1,044,114
0.98
Mar 04, 2026
11.22
11.85
11.00
11.06
11.06
+0.09%
570,295
0.53
Mar 03, 2026
11.05
11.39
10.69
11.05
11.05
-3.58%
1,044,726
0.98
Mar 02, 2026
12.12
12.33
11.44
11.46
11.46
-8.76%
1,950,301
1.84
Feb 27, 2026
13.53
13.76
12.32
12.56
12.56
-7.37%
1,182,096
1.12
Feb 26, 2026
13.00
14.39
12.95
13.56
13.56
+10.06%
1,799,331
1.75
Feb 25, 2026
11.63
12.65
11.42
12.32
12.32
+6.12%
1,722,288
1.70
Feb 24, 2026
11.30
11.69
11.19
11.61
11.61
+2.11%
804,878
0.79
Feb 23, 2026
11.42
11.71
11.00
11.37
11.37
-0.44%
1,089,490
1.07
Feb 20, 2026
11.90
12.05
11.22
11.42
11.42
-4.67%
1,455,018
1.46
Feb 19, 2026
11.72
11.99
11.38
11.98
11.98
+0.84%
1,068,599
1.08
Feb 18, 2026
12.61
13.05
11.86
11.88
11.88
-6.90%
1,125,449
1.13
Feb 17, 2026
12.03
12.83
11.83
12.76
12.76
+6.16%
960,388
0.97
Feb 16, 2026
12.20
12.50
11.95
12.02
12.02
0.00%
0
0.00
Feb 13, 2026
12.20
12.50
11.95
12.02
12.02
0.00%
698,571
0.69
Feb 12, 2026
12.38
12.41
11.83
12.02
12.02
-1.72%
650,661
0.64
Feb 11, 2026
12.80
13.17
12.19
12.23
12.23
-4.30%
700,308
0.69
Feb 10, 2026
13.00
13.07
12.74
12.82
12.82
+0.31%
739,094
0.72
Feb 09, 2026
12.58
13.18
12.42
12.78
12.78
+1.59%
515,957
0.50
Feb 06, 2026
12.82
12.94
12.20
12.58
12.58
+1.37%
950,612
0.93
Feb 05, 2026
13.31
13.75
12.22
12.41
12.41
-6.20%
1,226,664
1.21
Feb 04, 2026
13.91
14.11
12.75
13.23
13.23
-4.20%
990,992
0.97
Feb 03, 2026
13.97
14.53
13.67
13.81
13.81
0.00%
981,899
0.96
Feb 02, 2026
13.62
14.05
13.49
13.81
13.81
+1.02%
546,557
0.53
Jan 30, 2026
13.42
13.76
13.14
13.67
13.67
+1.03%
924,594
0.87
Jan 29, 2026
13.84
14.15
13.51
13.53
13.53
-2.24%
474,935
0.44
Jan 28, 2026
14.18
14.26
13.77
13.84
13.84
-2.74%
589,108
0.55
Jan 27, 2026
14.10
14.31
13.75
14.23
14.23
+1.14%
788,635
0.74
Jan 26, 2026
13.44
14.14
13.14
14.07
14.07
+4.22%
1,002,154
0.94
Jan 23, 2026
14.27
14.27
13.37
13.50
13.50
-4.86%
1,475,944
1.40
Jan 22, 2026
13.97
14.68
13.56
14.19
14.19
+4.26%
1,271,933
1.22
Jan 21, 2026
13.98
14.18
13.23
13.61
13.61
-3.82%
1,604,781
1.56
Jan 20, 2026
13.52
14.53
13.33
14.15
14.15
+0.64%
950,437
0.92
Jan 19, 2026
14.88
14.96
13.88
14.06
14.06
0.00%
0
0.00
Jan 16, 2026
14.88
14.96
13.88
14.06
14.06
-6.14%
1,513,564
1.46
Jan 15, 2026
15.05
15.14
14.39
14.98
14.98
-1.06%
791,775
0.75
Jan 14, 2026
15.50
16.12
15.10
15.14
15.14
-3.13%
1,009,851
0.95
Jan 13, 2026
14.27
15.71
14.20
15.63
15.63
+8.02%
1,428,311
1.35
Jan 12, 2026
15.01
15.01
13.79
14.47
14.47
-3.63%
2,207,241
2.11
Jan 09, 2026
15.60
15.74
14.77
15.02
15.02
-3.75%
1,532,781
1.45
Jan 08, 2026
16.00
16.06
15.15
15.60
15.60
-13.72%
6,726,590
6.95
Jan 07, 2026
16.56
18.09
16.39
18.08
18.08
+10.45%
1,099,084
1.13
Jan 06, 2026
15.94
16.53
15.71
16.37
16.37
+3.41%
377,198
0.38
Jan 05, 2026
15.69
15.95
15.43
15.83
15.83
+0.76%
699,554
0.69
Jan 02, 2026
16.66
16.98
15.65
15.71
15.71
-5.30%
708,784
0.70
Dec 31, 2025
16.82
16.97
16.58
16.59
16.59
-1.95%
583,263
0.56
Rows: