PHAT
PHATHOM PHARMA (PHAT)
NASDAQ
$10.80-$0.11 (-1.02%)
Price as of Jul 14, 2026 4:17 AM EDT
  • $870.5M
    Market Cap
  • 20.47%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +5.26%
    Low Price$10.34
    High Price$12.61
  • 3 Months
    -13.85%
    Low Price$9.24
    High Price$13.47
  • 1 Year
    +20.47%
    Low Price$7.83
    High Price$18.08
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
12.15
12.55
11.98
12.22
+0.49%
919,172
05/08/2026
12.27
12.39
11.93
12.16
-0.57%
628,931
05/07/2026
12.62
12.74
11.76
12.23
-3.47%
808,539
05/06/2026
12.77
12.90
12.35
12.67
+0.60%
909,188
05/05/2026
12.87
12.95
12.21
12.60
-2.14%
1,092,898
05/04/2026
11.92
13.00
11.56
12.87
+7.16%
1,949,179
05/01/2026
11.54
12.16
11.35
12.01
+7.23%
1,934,502
04/30/2026
11.46
11.82
9.74
11.20
-4.92%
4,232,294
04/30/2026
-$0.18 Earnings
04/29/2026
11.28
12.23
10.95
11.78
+3.97%
2,933,990
04/28/2026
11.70
11.81
11.08
11.33
-2.24%
1,436,051
04/27/2026
11.61
12.01
11.32
11.59
-0.94%
1,220,719
04/24/2026
12.19
12.26
11.36
11.70
-3.78%
1,485,267
04/23/2026
11.58
12.17
11.43
12.16
+3.67%
1,251,600
04/22/2026
13.04
13.18
11.66
11.73
-8.93%
2,043,481
04/21/2026
13.51
13.51
12.52
12.88
-4.38%
1,423,157
04/20/2026
13.15
13.67
13.00
13.47
+2.12%
762,644
04/17/2026
12.88
13.27
12.67
13.19
+4.60%
922,615
04/16/2026
12.79
12.93
12.48
12.61
-1.41%
810,760
04/15/2026
12.95
13.03
12.69
12.79
+0.95%
502,177
04/14/2026
12.72
13.08
12.53
12.67
0.00%
1,043,511
04/13/2026
12.63
13.09
12.58
12.67
+0.32%
973,537
04/10/2026
12.83
13.19
12.51
12.63
-0.08%
1,441,312
04/09/2026
11.64
12.77
11.59
12.64
+7.03%
1,676,074
04/08/2026
11.85
12.17
11.68
11.81
+2.25%
920,981
04/07/2026
11.16
11.64
10.96
11.55
+2.67%
838,844
04/06/2026
11.36
11.42
11.03
11.25
-0.79%
584,194
04/02/2026
10.91
11.37
10.80
11.34
+1.80%
786,347
04/01/2026
11.23
11.83
11.04
11.14
+0.27%
944,622
03/31/2026
10.76
11.32
10.75
11.11
+5.51%
1,212,678
03/30/2026
10.35
10.67
10.21
10.53
-0.47%
1,336,523
03/27/2026
11.26
11.48
10.44
10.58
-1.95%
1,502,478
03/26/2026
10.45
10.92
10.35
10.79
+3.06%
762,903
03/25/2026
10.21
10.61
10.21
10.47
+4.08%
836,678
03/24/2026
10.37
10.44
10.00
10.06
-4.82%
1,197,486
03/23/2026
11.38
11.60
10.56
10.57
-5.71%
794,579
03/20/2026
11.23
11.90
11.12
11.21
+0.54%
2,623,895
03/19/2026
10.92
11.47
10.70
11.15
+1.73%
816,666
03/18/2026
10.61
11.13
10.55
10.96
+1.01%
664,783
03/17/2026
10.44
10.94
10.34
10.85
+3.93%
975,607
03/16/2026
10.56
11.00
10.33
10.44
+0.68%
1,395,321
03/13/2026
10.34
10.47
10.06
10.37
+1.47%
1,258,435
03/12/2026
10.95
10.95
10.03
10.22
-8.30%
1,562,160
03/11/2026
10.89
11.17
10.44
11.15
+0.32%
1,078,848
03/10/2026
11.45
11.77
11.01
11.11
0.00%
726,139
03/09/2026
10.50
11.21
10.33
11.11
+4.12%
681,475
03/06/2026
10.46
10.79
10.17
10.67
-0.65%
965,762
03/05/2026
11.00
11.28
10.65
10.74
-2.89%
1,044,114
03/04/2026
11.22
11.85
11.00
11.06
+0.09%
570,295
03/03/2026
11.05
11.39
10.69
11.05
-3.58%
1,044,726
03/02/2026
12.12
12.33
11.44
11.46
-8.76%
1,950,301
02/27/2026
13.53
13.76
12.32
12.56
-7.37%
1,182,096
02/26/2026
13.00
14.39
12.95
13.56
+10.06%
1,799,331
02/26/2026
-$0.08 Earnings
02/25/2026
11.63
12.65
11.42
12.32
+6.12%
1,722,288
02/24/2026
11.30
11.69
11.19
11.61
+2.11%
804,878
02/23/2026
11.42
11.71
11.00
11.37
-0.44%
1,089,490
02/20/2026
11.90
12.05
11.22
11.42
-4.67%
1,455,018