Phathom Pharmaceuticals, Inc. - Common Stock (NQ: PHAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	4.410	4.850	4.325	4.790	1,588,667	+0.39(+8.86%)
Mar 10, 2025	5.020	5.075	4.345	4.400	1,822,123	-0.66(-13.04%)
Mar 07, 2025	5.770	5.770	5.015	5.060	1,816,825	-0.84(-14.24%)
Mar 06, 2025	5.760	6.980	5.345	5.900	2,346,316	-0.18(-2.96%)
Mar 05, 2025	5.650	6.206	5.640	6.080	1,027,249	+0.50(+8.96%)
Mar 04, 2025	5.150	5.610	5.070	5.580	863,155	+0.37(+7.10%)
Mar 03, 2025	5.480	5.910	5.150	5.210	1,046,179	-0.31(-5.62%)
Feb 28, 2025	5.680	5.740	5.360	5.520	946,960	-0.24(-4.17%)
Feb 27, 2025	5.800	5.870	5.620	5.760	664,357	-0.03(-0.52%)
Feb 26, 2025	5.710	6.180	5.670	5.790	1,208,165	+0.21(+3.76%)
Feb 25, 2025	5.340	5.700	5.310	5.580	989,587	+0.24(+4.49%)
Feb 24, 2025	5.670	5.700	5.305	5.340	1,219,659	-0.33(-5.82%)
Feb 21, 2025	5.590	5.755	5.530	5.670	723,073	+0.13(+2.35%)
Feb 20, 2025	5.760	5.760	5.495	5.540	639,106	-0.22(-3.82%)
Feb 19, 2025	5.780	5.910	5.580	5.760	846,540	+0.04(+0.70%)
Feb 18, 2025	5.730	6.020	5.520	5.720	1,181,958	-0.05(-0.87%)
Feb 14, 2025	6.000	6.210	5.750	5.770	1,236,280	+0.15(+2.67%)
Feb 13, 2025	5.500	5.815	5.410	5.620	645,747	+0.14(+2.55%)
Feb 12, 2025	5.300	5.550	5.260	5.480	831,305	+0.09(+1.67%)
Feb 11, 2025	5.330	5.520	5.210	5.390	804,033	-0.02(-0.37%)
Feb 10, 2025	5.750	5.750	5.300	5.410	1,042,407	-0.30(-5.25%)
Feb 07, 2025	5.900	5.920	5.512	5.710	1,011,988	-0.19(-3.22%)
Feb 06, 2025	6.310	6.362	5.900	5.900	657,175	-0.44(-6.94%)
Feb 05, 2025	6.050	6.399	5.960	6.340	727,589	+0.29(+4.79%)
Feb 04, 2025	5.660	6.060	5.420	6.050	1,296,748	+0.42(+7.46%)
Feb 03, 2025	5.780	6.010	5.580	5.630	2,056,724	-0.36(-6.01%)
Jan 31, 2025	6.310	6.330	5.945	5.990	1,460,704	-0.35(-5.52%)
Jan 30, 2025	6.590	6.625	6.210	6.340	1,309,976	-0.21(-3.21%)
Jan 29, 2025	6.280	6.590	6.200	6.550	795,118	+0.30(+4.80%)
Jan 28, 2025	6.550	6.600	6.180	6.250	1,109,478	-0.31(-4.73%)
Jan 27, 2025	7.000	7.010	6.470	6.560	1,050,307	-0.34(-4.93%)
Jan 24, 2025	7.150	7.250	6.710	6.900	1,144,065	-0.27(-3.77%)
Jan 23, 2025	6.970	7.190	6.750	7.170	649,286	+0.18(+2.58%)
Jan 22, 2025	6.790	7.100	6.790	6.990	864,636	+0.20(+2.95%)
Jan 21, 2025	6.950	6.978	6.350	6.790	2,113,233	-0.17(-2.44%)
Jan 17, 2025	6.980	7.050	6.780	6.960	754,613	+0.00(+0.00%)
Jan 16, 2025	7.150	7.200	6.740	6.960	871,494	-0.17(-2.38%)
Jan 15, 2025	6.970	7.150	6.640	7.130	743,822	+0.34(+5.01%)
Jan 14, 2025	6.680	6.830	6.420	6.790	873,633	+0.17(+2.57%)
Jan 13, 2025	6.780	6.901	6.355	6.620	1,176,181	-0.32(-4.61%)
Jan 10, 2025	6.910	7.110	6.730	6.940	995,738	-0.01(-0.14%)
Jan 08, 2025	7.120	7.190	6.820	6.950	842,801	-0.25(-3.47%)
Jan 07, 2025	7.690	7.780	7.160	7.200	841,457	-0.41(-5.39%)
Jan 06, 2025	7.740	7.910	7.550	7.610	627,071	-0.13(-1.68%)
Jan 03, 2025	7.380	7.790	7.340	7.740	816,568	+0.41(+5.59%)