NASDAQ · PHAT

Phathom Pharmaceuticals, Inc.

Healthcare · Biotechnology

$5.33

Up+$0.08 (+1.52%)

Updated Nov 10, 2026, 2:59 AM

SID Score

3.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · PHAT

PHAT price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 9, 2026

Daily close

View OHLC price history

PHAT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 9, 2026	$5.27	$5.49	$5.18	$5.33	1.94M
Nov 6, 2026	$5.26	$5.305	$5.04	$5.25	1.77M
Nov 5, 2026	$5.70	$5.705	$5.045	$5.08	1.55M
Nov 4, 2026	$5.95	$6.13	$5.66	$5.68	1.51M
Nov 3, 2026	$5.92	$6.11	$5.50	$5.74	2.16M
Nov 2, 2026	$5.76	$5.925	$5.495	$5.915	2.81M
Oct 30, 2026	$6.32	$6.32	$5.59	$5.74	1.62M
Oct 29, 2026	$7.00	$7.00	$5.71	$6.22	3.84M
Oct 28, 2026	$5.94	$6.43	$5.85	$6.28	2.08M
Oct 27, 2026	$5.91	$6.18	$5.81	$5.99	2.1M
Oct 26, 2026	$5.70	$6.06	$5.70	$5.94	2.11M
Oct 23, 2026	$6.72	$6.76	$5.015	$5.74	4.87M
Oct 22, 2026	$7.04	$7.2173	$6.965	$7.01	811.71K
Oct 21, 2026	$7.31	$7.48	$7.01	$7.03	784.18K
Oct 20, 2026	$7.04	$7.40	$6.96	$7.31	724.32K
Oct 19, 2026	$6.88	$7.05	$6.78	$7.01	1.02M
Oct 16, 2026	$7.51	$7.5699	$6.90	$6.92	1.25M
Oct 15, 2026	$7.54	$7.69	$7.41	$7.50	1.21M
Oct 14, 2026	$6.97	$7.72	$6.9178	$7.40	1.72M
Oct 13, 2026	$7.14	$7.16	$6.86	$7.00	1.95M
Oct 12, 2026	$7.25	$7.285	$7.03	$7.13	1.01M