MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PHAT — Phathom Pharmaceuticals, Inc. Common Stock
NasdaqPhathom Pharmaceuticals, Inc. Common Stock
$6.81
+0.03(+0.44%)
- O
- 6.87
- H
- 7.03
- L
- 6.60
- V
- 1.63M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$6.81
Period Return+65.69%
Period High$18.31
Period Low$2.21
Avg Daily Volume1.45M
Total Trading Days365
PHAT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $6.87 | $7.03 | $6.60 | $6.81 | +$0.03 | +0.44% | 1,628,438 | $6.89 | $6.60 $7.03 |
| Oct 6, 2026 | $6.75 | $6.80 | $6.52 | $6.78 | +$0.08 | +1.19% | 2,087,959 | $6.68 | $6.52 $6.80 |
| Oct 5, 2026 | $6.95 | $7.00 | $6.65 | $6.70 | $-0.22 | -3.18% | 1,104,735 | $6.74 | $6.65 $7.00 |
| Oct 2, 2026 | $7.20 | $7.23 | $6.82 | $6.92 | $-0.16 | -2.26% | 1,683,811 | $6.96 | $6.82 $7.23 |
| Oct 1, 2026 | $7.47 | $7.47 | $7.08 | $7.08 | $-0.22 | -3.01% | 1,059,776 | $7.16 | $7.08 $7.47 |
| Sep 30, 2026 | $7.40 | $7.50 | $7.19 | $7.30 | $-0.06 | -0.82% | 809,201 | $7.33 | $7.19 $7.50 |
| Sep 29, 2026 | $7.34 | $7.45 | $7.19 | $7.36 | +$0.01 | +0.14% | 657,260 | $7.35 | $7.19 $7.45 |
| Sep 28, 2026 | $7.30 | $7.41 | $7.15 | $7.35 | +$0.05 | +0.68% | 1,690,908 | $7.31 | $7.15 $7.41 |
| Sep 25, 2026 | $7.10 | $7.38 | $7.10 | $7.30 | +$0.22 | +3.11% | 1,442,497 | $7.26 | $7.10 $7.38 |
| Sep 24, 2026 | $6.98 | $7.19 | $6.91 | $7.08 | +$0.10 | +1.36% | 1,424,567 | $7.05 | $6.91 $7.19 |
| Sep 23, 2026 | $7.83 | $7.83 | $6.98 | $6.99 | $-0.78 | -9.99% | 1,045,233 | $7.14 | $6.98 $7.83 |
| Sep 22, 2026 | $7.58 | $7.84 | $7.40 | $7.76 | +$0.31 | +4.16% | 1,953,565 | $7.65 | $7.40 $7.84 |
| Sep 21, 2026 | $7.54 | $7.62 | $7.31 | $7.45 | $-0.03 | -0.40% | 898,883 | $7.43 | $7.31 $7.62 |
| Sep 18, 2026 | $7.63 | $7.76 | $7.47 | $7.48 | $-0.27 | -3.48% | 1,788,579 | $7.51 | $7.47 $7.76 |
| Sep 17, 2026 | $7.81 | $8.00 | $7.59 | $7.75 | +$0.06 | +0.78% | 1,499,482 | $7.76 | $7.59 $8.00 |
| Sep 16, 2026 | $8.00 | $8.24 | $7.66 | $7.69 | $-0.47 | -5.76% | 2,072,506 | $7.90 | $7.66 $8.24 |
| Sep 15, 2026 | $8.63 | $8.66 | $8.10 | $8.16 | $-0.52 | -5.99% | 1,626,795 | $8.23 | $8.10 $8.66 |
| Sep 14, 2026 | $8.45 | $8.83 | $8.35 | $8.68 | +$0.32 | +3.83% | 1,314,914 | $8.67 | $8.35 $8.83 |
| Sep 11, 2026 | $8.40 | $8.52 | $8.07 | $8.36 | $-0.01 | -0.12% | 1,389,081 | $8.29 | $8.07 $8.52 |
| Sep 10, 2026 | $8.50 | $8.55 | $8.29 | $8.37 | $-0.30 | -3.46% | 1,092,470 | $8.39 | $8.29 $8.55 |
| Sep 9, 2026 | $9.32 | $9.32 | $8.64 | $8.67 | $-0.76 | -8.06% | 1,109,394 | $8.81 | $8.64 $9.32 |
| Sep 8, 2026 | $9.42 | $9.65 | $9.22 | $9.43 | $-0.07 | -0.74% | 1,032,666 | $9.42 | $9.22 $9.65 |
| Sep 4, 2026 | $8.99 | $9.55 | $8.89 | $9.50 | +$0.45 | +4.97% | 1,236,691 | $9.18 | $8.89 $9.55 |
| Sep 3, 2026 | $9.30 | $9.31 | $8.98 | $9.05 | $-0.21 | -2.27% | 663,057 | $9.08 | $8.98 $9.31 |
| Sep 2, 2026 | $9.45 | $9.73 | $9.05 | $9.26 | $-0.13 | -1.38% | 932,468 | $9.22 | $9.05 $9.73 |
| Sep 1, 2026 | $9.55 | $9.68 | $9.15 | $9.39 | $-0.18 | -1.88% | 885,493 | $9.36 | $9.15 $9.68 |
| Aug 31, 2026 | $9.17 | $9.70 | $9.04 | $9.57 | +$0.39 | +4.25% | 1,207,794 | $9.46 | $9.04 $9.70 |
| Aug 28, 2026 | $8.89 | $9.31 | $8.78 | $9.18 | +$0.24 | +2.68% | 894,428 | $9.10 | $8.78 $9.31 |
| Aug 27, 2026 | $8.77 | $8.99 | $8.55 | $8.94 | +$0.17 | +1.94% | 1,047,093 | $8.81 | $8.55 $8.99 |
| Aug 26, 2026 | $8.78 | $8.87 | $8.57 | $8.77 | $-0.03 | -0.34% | 800,622 | $8.76 | $8.57 $8.87 |