NASDAQ · PHAT

Phathom Pharmaceuticals, Inc.

Healthcare · Biotechnology

$8.16

Down-$0.47 (-5.76%)

Updated Sep 16, 2026, 11:31 PM

SID Score

3.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

PHAT price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

PHAT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$8.63	$8.655	$8.10	$8.16	1.64M
Sep 14, 2026	$8.45	$8.8299	$8.35	$8.68	1.32M
Sep 11, 2026	$8.40	$8.52	$8.07	$8.36	1.39M
Sep 10, 2026	$8.50	$8.545	$8.29	$8.37	1.09M
Sep 9, 2026	$9.32	$9.32	$8.64	$8.67	1.11M
Sep 8, 2026	$9.42	$9.65	$9.22	$9.43	1.03M
Sep 4, 2026	$8.99	$9.55	$8.8901	$9.50	1.24M
Sep 3, 2026	$9.30	$9.3113	$8.984	$9.05	663.06K
Sep 2, 2026	$9.45	$9.7296	$9.05	$9.26	932.65K
Sep 1, 2026	$9.55	$9.675	$9.15	$9.39	885.49K
Aug 31, 2026	$9.17	$9.695	$9.0401	$9.57	1.21M
Aug 28, 2026	$8.89	$9.305	$8.7816	$9.18	894.43K
Aug 27, 2026	$8.77	$8.99	$8.545	$8.94	1.05M
Aug 26, 2026	$8.78	$8.865	$8.571	$8.77	800.62K
Aug 25, 2026	$8.75	$8.94	$8.64	$8.80	748.61K
Aug 24, 2026	$8.88	$8.92	$8.51	$8.66	992.81K
Aug 21, 2026	$8.63	$8.896	$8.59	$8.87	979.41K
Aug 20, 2026	$9.25	$9.30	$8.40	$8.60	1.41M
Aug 19, 2026	$9.42	$9.70	$9.31	$9.32	781.95K
Aug 18, 2026	$9.33	$9.745	$9.175	$9.25	976.46K