Phathom Pharmaceuticals, Inc.PHATNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.62 | $14.05 | $13.49 | $13.81 | 546,600 |
| 1/30/2026 | $13.42 | $13.76 | $13.14 | $13.67 | 924,594 |
| 1/29/2026 | $13.84 | $14.15 | $13.51 | $13.53 | 474,935 |
| 1/28/2026 | $14.18 | $14.26 | $13.77 | $13.84 | 589,108 |
| 1/27/2026 | $14.10 | $14.31 | $13.75 | $14.23 | 788,635 |
| 1/26/2026 | $13.44 | $14.14 | $13.14 | $14.07 | 1.00M |
| 1/23/2026 | $14.27 | $14.27 | $13.37 | $13.50 | 1.48M |
| 1/22/2026 | $13.97 | $14.68 | $13.56 | $14.19 | 1.27M |
| 1/21/2026 | $13.98 | $14.18 | $13.23 | $13.61 | 1.60M |
| 1/20/2026 | $13.52 | $14.53 | $13.33 | $14.15 | 950,500 |
| 1/16/2026 | $14.88 | $14.96 | $13.88 | $14.06 | 1.51M |
| 1/15/2026 | $15.05 | $15.14 | $14.39 | $14.98 | 791,800 |
| 1/14/2026 | $15.50 | $16.11 | $15.10 | $15.14 | 1.01M |
| 1/13/2026 | $14.27 | $15.71 | $14.20 | $15.63 | 1.43M |
| 1/12/2026 | $15.01 | $15.01 | $13.79 | $14.47 | 2.21M |
| 1/9/2026 | $15.60 | $15.74 | $14.77 | $15.02 | 1.53M |
| 1/8/2026 | $16.00 | $16.06 | $15.15 | $15.60 | 6.73M |
| 1/7/2026 | $16.56 | $18.09 | $16.39 | $18.08 | 1.10M |
| 1/6/2026 | $15.94 | $16.53 | $15.71 | $16.37 | 377,200 |
| 1/5/2026 | $15.69 | $15.95 | $15.43 | $15.83 | 699,600 |
| 1/2/2026 | $16.66 | $16.98 | $15.65 | $15.71 | 708,800 |
| 12/31/2025 | $16.82 | $16.97 | $16.58 | $16.59 | 583,300 |
| 12/30/2025 | $17.22 | $17.22 | $16.79 | $16.92 | 730,341 |
| 12/29/2025 | $17.39 | $17.74 | $17.07 | $17.22 | 433,545 |
| 12/26/2025 | $17.70 | $17.74 | $17.36 | $17.56 | 362,600 |
| 12/24/2025 | $17.50 | $17.97 | $17.37 | $17.66 | 356,803 |
| 12/23/2025 | $17.97 | $18.31 | $16.77 | $17.25 | 849,833 |
| 12/22/2025 | $17.90 | $18.28 | $17.29 | $17.87 | 1.26M |
| 12/19/2025 | $16.39 | $17.70 | $16.39 | $17.53 | 2.38M |
| 12/18/2025 | $15.62 | $16.61 | $15.56 | $16.28 | 3.21M |
| 12/17/2025 | $15.15 | $15.55 | $14.96 | $15.36 | 651,500 |
| 12/16/2025 | $14.77 | $15.40 | $14.53 | $15.24 | 598,263 |
| 12/15/2025 | $14.62 | $14.85 | $14.24 | $14.69 | 803,510 |
| 12/12/2025 | $15.22 | $16.45 | $14.51 | $14.56 | 1.24M |
| 12/11/2025 | $14.62 | $14.79 | $14.46 | $14.57 | 423,989 |
| 12/10/2025 | $14.20 | $14.64 | $14.12 | $14.55 | 671,400 |
| 12/9/2025 | $15.03 | $15.14 | $14.19 | $14.21 | 785,200 |
| 12/8/2025 | $14.80 | $15.14 | $14.55 | $14.90 | 727,500 |
| 12/5/2025 | $14.69 | $14.85 | $14.12 | $14.58 | 710,944 |
| 12/4/2025 | $14.67 | $14.91 | $14.27 | $14.70 | 530,068 |
| 12/3/2025 | $14.90 | $15.16 | $14.45 | $14.67 | 1.09M |
| 12/2/2025 | $14.97 | $15.16 | $14.62 | $14.74 | 735,332 |
| 12/1/2025 | $15.34 | $15.61 | $14.85 | $14.94 | 1.13M |
| 11/28/2025 | $15.41 | $16.27 | $15.21 | $15.62 | 765,735 |
| 11/26/2025 | $15.05 | $15.32 | $14.87 | $15.17 | 446,076 |
| 11/25/2025 | $14.83 | $15.12 | $14.61 | $14.93 | 501,605 |
| 11/24/2025 | $14.69 | $15.24 | $14.61 | $14.82 | 1.40M |
| 11/21/2025 | $14.28 | $15.04 | $14.13 | $15.00 | 740,301 |
| 11/20/2025 | $14.92 | $15.26 | $14.29 | $14.36 | 475,746 |
| 11/19/2025 | $15.41 | $15.41 | $14.69 | $14.79 | 718,700 |
| 11/18/2025 | $14.12 | $15.28 | $14.12 | $15.00 | 1.23M |
| 11/17/2025 | $14.63 | $15.20 | $14.19 | $14.41 | 915,800 |
| 11/14/2025 | $14.45 | $15.28 | $14.07 | $14.56 | 971,481 |
| 11/13/2025 | $14.51 | $15.03 | $14.39 | $14.85 | 976,400 |
| 11/12/2025 | $14.39 | $14.75 | $13.79 | $14.62 | 945,221 |
| 11/11/2025 | $13.97 | $14.47 | $13.82 | $14.36 | 777,700 |
| 11/10/2025 | $13.41 | $14.08 | $13.40 | $13.73 | 714,526 |
| 11/7/2025 | $12.92 | $13.32 | $12.31 | $13.25 | 984,700 |
| 11/6/2025 | $13.31 | $13.66 | $12.80 | $13.04 | 720,927 |
| 11/5/2025 | $13.38 | $13.99 | $13.07 | $13.28 | 872,200 |