-
5 DAY PERFORMANCE
+6.26% -
1 MONTH PERFORMANCE
-43.76% -
3 MONTH PERFORMANCE
-27.17% -
6 MONTH PERFORMANCE
-9.86% -
YEAR-TO-DATE PERFORMANCE
+2.19% -
1 YEAR PERFORMANCE
+33.48%
Phathom Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.02 | $9.34 (3.55%) | $9.98 | $8.95 | 1.22 M | $603.62 M |
| 11/21/2024 | $8.67 | $9.45 (9%) | $9.62 | $8.61 | 1.10 M | $610.73 M |
| 11/20/2024 | $9.38 | $8.73 (-6.93%) | $9.59 | $8.55 | 1.35 M | $564.20 M |
| 11/19/2024 | $8.78 | $9.37 (6.72%) | $9.48 | $8.64 | 1.84 M | $605.56 M |
| 11/18/2024 | $8.78 | $8.89 (1.25%) | $9.10 | $8.49 | 1.21 M | $574.54 M |
| 11/15/2024 | $9.13 | $8.78 (-3.83%) | $9.30 | $8.54 | 2.16 M | $567.43 M |
| 11/14/2024 | $9.70 | $9.09 (-6.29%) | $9.77 | $8.98 | 1.48 M | $587.47 M |
| 11/13/2024 | $9.63 | $9.75 (1.25%) | $10.10 | $8.91 | 3.40 M | $630.12 M |
| 11/12/2024 | $13.12 | $9.52 (-27.44%) | $13.32 | $9.24 | 10.39 M | $615.26 M |
| 11/11/2024 | $17.07 | $13.10 (-23.26%) | $17.63 | $12.95 | 4.55 M | $846.62 M |
| 11/08/2024 | $18.95 | $16.86 (-11.03%) | $19.05 | $16.79 | 1.26 M | $1.09 B |
| 11/07/2024 | $18.78 | $18.50 (-1.49%) | $18.80 | $16.52 | 1.36 M | $1.20 B |
| 11/06/2024 | $18.98 | $18.00 (-5.16%) | $19.05 | $17.94 | 976,307 | $1.16 B |
| 11/05/2024 | $18.98 | $18.37 (-3.21%) | $19.05 | $17.90 | 652,706 | $1.19 B |
| 11/04/2024 | $18.00 | $18.94 (5.22%) | $19.50 | $17.80 | 1.17 M | $1.11 B |
| 11/01/2024 | $17.39 | $18.27 (5.06%) | $18.62 | $16.87 | 1.09 M | $1.07 B |
| 10/31/2024 | $17.41 | $17.15 (-1.49%) | $17.42 | $16.77 | 689,946 | $1.00 B |
| 10/30/2024 | $17.09 | $17.42 (1.93%) | $17.88 | $16.76 | 323,417 | $1.02 B |
| 10/29/2024 | $17.51 | $17.28 (-1.31%) | $17.75 | $16.94 | 872,900 | $1.01 B |
| 10/28/2024 | $16.32 | $17.38 (6.5%) | $17.58 | $16.20 | 1.42 M | $1.02 B |
| 10/25/2024 | $16.29 | $16.05 (-1.47%) | $16.57 | $15.60 | 1.11 M | $939.86 M |
| 10/24/2024 | $16.38 | $16.21 (-1.04%) | $16.62 | $15.84 | 1.15 M | $949.23 M |
| 10/23/2024 | $16.56 | $16.33 (-1.39%) | $16.69 | $15.91 | 1.09 M | $956.25 M |
| 10/22/2024 | $15.50 | $16.59 (7.03%) | $16.68 | $15.50 | 1.48 M | $971.48 M |
| 10/21/2024 | $16.15 | $15.52 (-3.9%) | $16.27 | $15.42 | 1.29 M | $908.82 M |
| 10/18/2024 | $16.55 | $16.08 (-2.84%) | $17.68 | $16.04 | 1.01 M | $941.61 M |
| 10/17/2024 | $16.60 | $16.24 (-2.17%) | $16.87 | $16.00 | 441,200 | $950.98 M |
| 10/16/2024 | $15.85 | $16.47 (3.91%) | $16.93 | $15.85 | 774,209 | $964.45 M |
| 10/15/2024 | $15.28 | $15.66 (2.49%) | $15.71 | $14.99 | 695,831 | $917.02 M |
| 10/14/2024 | $15.13 | $15.28 (0.99%) | $15.79 | $14.45 | 1.19 M | $894.77 M |
| 10/11/2024 | $15.63 | $15.09 (-3.45%) | $15.64 | $14.31 | 2.08 M | $883.64 M |
| 10/10/2024 | $15.66 | $15.71 (0.32%) | $15.86 | $15.39 | 810,000 | $919.95 M |
| 10/09/2024 | $16.51 | $15.75 (-4.6%) | $16.51 | $15.75 | 613,700 | $922.29 M |
| 10/08/2024 | $16.26 | $16.48 (1.35%) | $16.79 | $16.24 | 393,201 | $965.04 M |
| 10/07/2024 | $17.30 | $16.10 (-6.94%) | $17.43 | $15.79 | 685,536 | $942.79 M |
| 10/04/2024 | $18.24 | $17.25 (-5.43%) | $18.48 | $16.84 | 844,843 | $1.01 B |
| 10/03/2024 | $16.67 | $18.15 (8.88%) | $18.97 | $16.53 | 1.38 M | $1.06 B |
| 10/02/2024 | $16.90 | $16.76 (-0.83%) | $17.31 | $16.48 | 1.16 M | $981.43 M |
| 10/01/2024 | $18.01 | $16.98 (-5.72%) | $18.03 | $16.71 | 1.25 M | $994.32 M |
| 09/30/2024 | $17.53 | $18.08 (3.14%) | $18.30 | $17.21 | 1.29 M | $1.06 B |
| 09/27/2024 | $17.91 | $17.52 (-2.18%) | $18.18 | $17.10 | 961,100 | $1.03 B |
| 09/26/2024 | $17.71 | $17.82 (0.62%) | $18.37 | $17.57 | 1.06 M | $1.04 B |
| 09/25/2024 | $17.14 | $17.65 (2.98%) | $17.82 | $17.12 | 481,909 | $1.03 B |
| 09/24/2024 | $17.72 | $17.22 (-2.82%) | $18.11 | $17.19 | 792,376 | $1.01 B |
| 09/23/2024 | $18.47 | $17.76 (-3.84%) | $18.47 | $17.55 | 497,189 | $1.04 B |
| 09/20/2024 | $18.68 | $18.43 (-1.34%) | $19.00 | $17.97 | 1.16 M | $1.08 B |
| 09/19/2024 | $19.63 | $18.72 (-4.64%) | $19.71 | $18.40 | 1.36 M | $1.10 B |
| 09/18/2024 | $18.52 | $19.23 (3.83%) | $19.54 | $18.31 | 1.41 M | $1.13 B |
| 09/17/2024 | $19.00 | $18.49 (-2.68%) | $19.13 | $18.32 | 1.38 M | $1.08 B |
| 09/16/2024 | $18.34 | $18.89 (3%) | $19.10 | $17.86 | 3.15 M | $1.11 B |
| 09/13/2024 | $19.67 | $18.30 (-6.96%) | $19.67 | $18.19 | 1.55 M | $1.07 B |
| 09/12/2024 | $18.70 | $19.50 (4.28%) | $19.68 | $18.68 | 1.18 M | $1.14 B |
| 09/11/2024 | $17.88 | $18.70 (4.59%) | $18.71 | $17.74 | 548,700 | $1.10 B |
| 09/10/2024 | $17.58 | $17.91 (1.88%) | $18.06 | $16.76 | 996,500 | $1.05 B |
| 09/09/2024 | $17.59 | $17.60 (0.06%) | $17.90 | $17.32 | 798,557 | $1.03 B |
| 09/06/2024 | $17.78 | $17.72 (-0.34%) | $17.99 | $17.41 | 1.11 M | $1.04 B |
| 09/05/2024 | $17.25 | $17.95 (4.06%) | $18.58 | $16.95 | 1.26 M | $1.05 B |
| 09/04/2024 | $16.23 | $17.00 (4.74%) | $17.06 | $15.90 | 814,100 | $995.49 M |
| 09/03/2024 | $16.54 | $16.24 (-1.81%) | $16.74 | $15.73 | 800,800 | $950.98 M |
| 08/30/2024 | $16.30 | $16.52 (1.35%) | $16.95 | $15.79 | 942,600 | $967.38 M |
| 08/29/2024 | $16.21 | $16.30 (0.56%) | $17.10 | $15.93 | 804,700 | $954.50 M |
| 08/28/2024 | $15.72 | $16.21 (3.12%) | $16.89 | $15.52 | 1.30 M | $949.23 M |
| 08/27/2024 | $14.15 | $15.72 (11.1%) | $15.84 | $13.73 | 1.20 M | $920.53 M |
| 08/26/2024 | $13.94 | $13.94 (0%) | $14.07 | $13.50 | 2.02 M | $816.30 M |
| 08/23/2024 | $12.99 | $13.84 (6.54%) | $14.13 | $12.91 | 862,539 | $810.44 M |
| 08/22/2024 | $12.89 | $12.81 (-0.62%) | $13.08 | $12.55 | 520,800 | $750.13 M |