NASDAQ · PHAT

Phathom Pharmaceuticals, Inc.

Healthcare · Biotechnology

$5.74

Down-$0.00 (-0.04%)

Updated Nov 4, 2026, 7:51 PM

SID Score

3.3/10

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 3, 2026

Daily close

View OHLC price history

PHAT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$5.92	$6.11	$5.50	$5.74	2.17M
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
Oct 9, 2026	$7.13	$7.30	$7.015	$7.25	928.34K
Oct 8, 2026	$6.79	$7.18	$6.68	$7.13	1.33M
Oct 7, 2026	$6.87	$7.03	$6.60	$6.81	1.63M
Oct 6, 2026	$6.75	$6.80	$6.52	$6.78	2.09M