PHAT
PHATHOM PHARMA (PHAT)
NASDAQ
$6.93-$0.15 (-2.12%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $572.8M
    Market Cap
  • -40.10%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -24.60%
    Low Price$6.99
    High Price$9.50
  • 3 Months
    -32.80%
    Low Price$6.99
    High Price$12.61
  • 1 Year
    -40.10%
    Low Price$6.99
    High Price$18.08
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
7.47
7.47
7.08
7.08
-3.01%
1,059,776
09/30/2026
7.40
7.50
7.19
7.30
-0.82%
809,200
09/29/2026
7.34
7.45
7.19
7.36
+0.14%
657,260
09/28/2026
7.30
7.41
7.15
7.35
+0.68%
1,690,908
09/25/2026
7.10
7.38
7.10
7.30
+3.11%
1,442,496
09/24/2026
6.98
7.19
6.91
7.08
+1.36%
1,424,566
09/23/2026
7.83
7.83
6.98
6.99
-9.99%
1,045,232
09/22/2026
7.58
7.84
7.40
7.76
+4.16%
1,951,589
09/21/2026
7.54
7.62
7.31
7.45
-0.40%
898,883
09/18/2026
7.63
7.76
7.47
7.48
-3.48%
1,783,745
09/17/2026
7.81
8.00
7.59
7.75
+0.78%
1,499,482
09/16/2026
8.00
8.24
7.66
7.69
-5.76%
2,072,506
09/15/2026
8.63
8.66
8.10
8.16
-5.99%
1,641,916
09/14/2026
8.45
8.83
8.35
8.68
+3.83%
1,316,346
09/11/2026
8.40
8.52
8.07
8.36
-0.12%
1,389,081
09/10/2026
8.50
8.55
8.29
8.37
-3.46%
1,092,470
09/09/2026
9.32
9.32
8.64
8.67
-8.06%
1,109,394
09/08/2026
9.42
9.65
9.22
9.43
-0.74%
1,032,664
09/04/2026
8.99
9.55
8.89
9.50
+4.97%
1,236,691
09/03/2026
9.30
9.31
8.98
9.05
-2.27%
663,057
09/02/2026
9.45
9.73
9.05
9.26
-1.38%
932,646
09/01/2026
9.55
9.68
9.15
9.39
-1.88%
885,492
08/31/2026
9.17
9.70
9.04
9.57
+4.25%
1,207,793
08/28/2026
8.89
9.31
8.78
9.18
+2.68%
894,427
08/27/2026
8.77
8.99
8.55
8.94
+1.94%
1,047,092
08/26/2026
8.78
8.87
8.57
8.77
-0.34%
800,621
08/25/2026
8.75
8.94
8.64
8.80
+1.62%
748,466
08/24/2026
8.88
8.92
8.51
8.66
-2.37%
992,806
08/21/2026
8.63
8.90
8.59
8.87
+3.14%
979,410
08/20/2026
9.25
9.30
8.40
8.60
-7.73%
1,405,606
08/19/2026
9.42
9.70
9.31
9.32
+0.76%
776,006
08/18/2026
9.33
9.75
9.18
9.25
-0.32%
976,462
08/17/2026
9.47
9.57
9.22
9.28
-3.13%
1,136,406
08/14/2026
9.13
9.59
9.08
9.58
+4.36%
969,080
08/13/2026
9.25
9.39
8.97
9.18
+0.11%
1,205,705
08/12/2026
8.51
9.19
8.47
9.17
+7.76%
2,084,117
08/11/2026
8.61
8.82
8.47
8.51
-0.70%
1,787,260
08/10/2026
8.44
8.89
8.41
8.57
+0.23%
2,146,414
08/07/2026
8.48
8.61
8.30
8.55
+1.91%
2,311,293
08/06/2026
8.38
8.62
8.29
8.39
+1.94%
1,471,362
08/05/2026
8.49
8.76
8.21
8.23
-2.60%
1,652,473
08/04/2026
9.00
9.03
8.32
8.45
-5.90%
2,189,770
08/03/2026
8.75
9.23
8.45
8.98
+2.63%
1,533,999
07/31/2026
9.10
9.49
8.67
8.75
-3.10%
3,312,139
07/30/2026
8.90
10.21
8.80
9.03
-22.42%
7,620,200
07/30/2026
$0.00 Earnings
07/29/2026
11.92
12.00
11.60
11.64
-0.17%
729,493
07/28/2026
11.41
12.24
11.27
11.66
-2.43%
689,281
07/27/2026
11.60
12.12
11.49
11.95
+4.46%
664,707
07/24/2026
11.66
11.70
11.34
11.44
-1.38%
936,449
07/23/2026
11.52
11.83
11.31
11.60
-0.85%
733,228
07/22/2026
11.16
11.79
11.12
11.70
+4.00%
1,424,128
07/21/2026
10.62
11.30
10.50
11.25
+5.63%
952,453
07/20/2026
10.90
11.22
10.59
10.65
-2.65%
620,360
07/17/2026
10.86
11.33
10.86
10.94
-0.27%
480,187
07/16/2026
11.05
11.34
10.91
10.97
-0.72%
437,909
07/15/2026
10.96
11.09
10.65
11.05
+0.14%
898,066
07/14/2026
10.85
11.39
10.68
11.04
+1.10%
1,027,150
07/13/2026
12.53
12.64
10.90
10.92
-13.44%
1,837,439
07/10/2026
12.24
12.63
11.87
12.61
+3.70%
2,325,327
07/09/2026
12.07
12.22
11.75
12.16
+0.83%
2,167,313
07/08/2026
11.48
12.11
11.26
12.06
+4.42%
1,384,166
07/07/2026
11.54
12.05
11.34
11.55
+1.49%
1,358,957
07/06/2026
11.16
11.75
11.11
11.38
+1.61%
835,781
07/02/2026
10.66
11.28
10.58
11.20
+6.31%
889,300
07/01/2026
10.85
11.01
10.42
10.54
-2.90%
910,882
06/30/2026
11.01
11.15
10.82
10.85
-0.18%
665,604
06/29/2026
10.84
10.95
10.34
10.87
+1.40%
1,123,317
06/26/2026
10.43
10.78
10.11
10.72
+3.68%
2,661,554
06/25/2026
10.60
10.78
10.02
10.34
-2.54%
1,082,366
06/24/2026
10.86
11.16
10.55
10.61
-2.30%
899,792
06/23/2026
10.90
11.16
10.76
10.86
+1.59%
604,989
06/22/2026
10.86
11.08
10.69
10.69
-1.75%
670,907
06/18/2026
11.24
11.40
10.59
10.88
-1.09%
1,121,963
06/17/2026
10.49
11.18
10.49
11.00
+5.47%
860,700
06/16/2026
10.71
10.83
10.38
10.43
-2.61%
749,674
06/15/2026
10.32
10.86
10.23
10.71
+3.28%
692,090
06/12/2026
10.46
10.65
10.32
10.37
+0.97%
554,283
06/11/2026
9.88
10.48
9.74
10.27
+4.58%
796,611
06/10/2026
9.85
10.26
9.74
9.82
0.00%
827,372
06/09/2026
10.19
10.23
9.79
9.82
-1.80%
795,994
06/08/2026
10.18
10.35
9.76
10.00
-1.28%
720,380
06/05/2026
9.86
10.21
9.77
10.13
+2.74%
1,157,050
06/04/2026
10.45
10.72
9.73
9.86
-2.28%
1,038,064
06/03/2026
9.63
10.22
9.49
10.09
+4.56%
2,037,452
06/02/2026
9.07
9.75
8.78
9.65
+4.44%
1,864,585
06/01/2026
9.60
9.74
9.02
9.24
-3.65%
1,599,152
05/29/2026
10.31
10.45
9.50
9.59
-7.07%
1,653,985
05/28/2026
10.61
10.75
10.25
10.32
-3.91%
1,711,629
05/27/2026
11.11
11.38
10.73
10.74
-3.24%
1,088,441
05/26/2026
11.35
11.52
11.03
11.10
-2.03%
834,488
05/22/2026
11.64
11.97
11.24
11.33
-2.16%
759,741
05/21/2026
11.80
11.95
11.45
11.58
-2.44%
662,377
05/20/2026
11.65
11.97
11.35
11.87
+4.12%
1,005,338
05/19/2026
11.26
11.87
11.15
11.40
+0.09%
1,010,950
05/18/2026
12.00
12.17
11.38
11.39
-4.04%
1,313,387
05/15/2026
12.81
12.97
11.86
11.87
-9.04%
1,111,116
05/14/2026
12.63
13.39
12.24
13.05
+3.90%
1,674,944
05/13/2026
12.58
12.78
11.94
12.56
+0.24%
1,154,271
05/12/2026
12.22
12.64
12.10
12.53
+2.54%
1,024,911