Phathom Pharmaceuticals, Inc. (PHAT) Charts

$4.29

south_east
-$0.07 (-1.61%)
Day's range
$4.14
Day's range
$4.36

5 DAY PERFORMANCE

+4.38%

1 MONTH PERFORMANCE

-16.21%

3 MONTH PERFORMANCE

-28.38%

6 MONTH PERFORMANCE

-76.52%

YEAR-TO-DATE PERFORMANCE

-47.17%

1 YEAR PERFORMANCE

-53.67%

Phathom Pharmaceuticals, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/30/2025 $4.28 $4.29 (0.23%) $4.36 $4.14 1.17 M $304.78 M
04/29/2025 $4.11 $4.36 (6.08%) $4.45 $4.06 792,608 $309.76 M
04/28/2025 $4.14 $4.15 (0.24%) $4.29 $4.06 842,000 $294.84 M
04/25/2025 $4.05 $4.11 (1.48%) $4.13 $3.96 875,800 $291.99 M
04/24/2025 $4.02 $4.12 (2.49%) $4.17 $3.97 920,800 $292.71 M
04/23/2025 $4.11 $4.02 (-2.19%) $4.40 $3.98 1.04 M $285.60 M
04/22/2025 $4.00 $3.96 (-1%) $4.03 $3.87 1.07 M $281.34 M
04/21/2025 $4.00 $3.90 (-2.5%) $4.16 $3.87 1.19 M $277.08 M
04/17/2025 $4.30 $4.03 (-6.28%) $4.30 $4.02 956,154 $286.31 M
04/16/2025 $4.73 $4.22 (-10.78%) $4.80 $4.18 1.28 M $299.81 M
04/15/2025 $4.60 $4.77 (3.7%) $5.09 $4.52 886,600 $338.88 M
04/14/2025 $5.00 $4.63 (-7.4%) $5.03 $4.61 712,100 $328.94 M
04/11/2025 $4.12 $4.88 (18.45%) $4.94 $4.05 1.26 M $346.70 M
04/10/2025 $4.29 $4.11 (-4.2%) $4.29 $3.81 1.28 M $291.99 M
04/09/2025 $4.16 $4.43 (6.49%) $4.57 $3.90 1.15 M $314.73 M
04/08/2025 $5.11 $4.25 (-16.83%) $5.12 $4.13 937,729 $301.94 M
04/07/2025 $4.55 $4.87 (7.03%) $5.09 $4.42 792,000 $345.99 M
04/04/2025 $4.91 $4.88 (-0.61%) $5.05 $4.72 799,200 $346.70 M
04/03/2025 $5.23 $5.01 (-4.21%) $5.48 $4.87 1.23 M $355.94 M
04/02/2025 $4.98 $5.49 (10.24%) $6.26 $4.96 2.75 M $390.04 M
04/01/2025 $5.84 $5.12 (-12.33%) $5.91 $4.76 3.35 M $363.75 M
03/31/2025 $6.51 $6.27 (-3.69%) $6.66 $6.16 1.47 M $445.45 M
03/28/2025 $6.69 $6.60 (-1.35%) $6.89 $6.35 1.07 M $468.90 M
03/27/2025 $6.40 $6.69 (4.53%) $6.74 $6.34 679,820 $475.29 M
03/26/2025 $6.38 $6.42 (0.63%) $6.51 $6.03 1.12 M $456.11 M
03/25/2025 $6.52 $6.39 (-1.99%) $6.52 $6.16 797,322 $453.98 M
03/24/2025 $6.26 $6.55 (4.63%) $6.61 $6.13 875,100 $465.34 M
03/21/2025 $6.14 $6.23 (1.47%) $6.54 $6.06 1.52 M $442.61 M
03/20/2025 $6.01 $6.26 (4.16%) $6.31 $5.92 1.80 M $444.74 M
03/19/2025 $5.68 $6.08 (7.04%) $6.16 $5.47 1.65 M $431.95 M
03/18/2025 $5.02 $5.54 (10.36%) $5.85 $4.98 2.41 M $393.59 M
03/17/2025 $4.42 $4.84 (9.5%) $4.89 $4.40 923,100 $343.86 M
03/14/2025 $4.24 $4.41 (4.01%) $4.48 $4.07 1.24 M $313.31 M
03/13/2025 $4.99 $4.22 (-15.43%) $5.05 $4.18 1.42 M $299.81 M
03/12/2025 $4.83 $5.00 (3.52%) $5.25 $4.62 1.53 M $355.22 M
03/11/2025 $4.41 $4.79 (8.62%) $4.85 $4.33 1.59 M $340.31 M
03/10/2025 $5.02 $4.40 (-12.35%) $5.08 $4.35 1.82 M $312.60 M
03/07/2025 $5.77 $5.06 (-12.31%) $5.77 $5.01 1.82 M $359.49 M
03/06/2025 $5.76 $5.90 (2.43%) $6.98 $5.35 2.35 M $419.17 M
03/05/2025 $5.65 $6.08 (7.61%) $6.21 $5.64 1.03 M $431.95 M
03/04/2025 $5.15 $5.58 (8.35%) $5.61 $5.07 863,327 $396.43 M
03/03/2025 $5.48 $5.21 (-4.93%) $5.91 $5.15 1.05 M $329.15 M
02/28/2025 $5.68 $5.52 (-2.82%) $5.74 $5.36 947,000 $356.75 M
02/27/2025 $5.80 $5.76 (-0.69%) $5.87 $5.62 664,592 $372.26 M
02/26/2025 $5.71 $5.79 (1.4%) $6.18 $5.67 1.21 M $374.20 M
02/25/2025 $5.34 $5.58 (4.49%) $5.70 $5.31 989,743 $360.62 M
02/24/2025 $5.67 $5.34 (-5.82%) $5.70 $5.31 1.22 M $345.11 M
02/21/2025 $5.59 $5.67 (1.43%) $5.76 $5.53 723,100 $366.44 M
02/20/2025 $5.76 $5.54 (-3.82%) $5.76 $5.50 639,298 $358.04 M
02/19/2025 $5.78 $5.76 (-0.35%) $5.91 $5.58 846,562 $372.26 M
02/18/2025 $5.73 $5.72 (-0.17%) $6.02 $5.52 1.18 M $369.67 M
02/14/2025 $6.00 $5.77 (-3.83%) $6.21 $5.75 1.24 M $372.90 M
02/13/2025 $5.50 $5.62 (2.18%) $5.82 $5.41 645,747 $363.21 M
02/12/2025 $5.30 $5.48 (3.4%) $5.55 $5.26 831,359 $354.16 M
02/11/2025 $5.33 $5.39 (1.13%) $5.52 $5.21 804,258 $348.34 M
02/10/2025 $5.75 $5.41 (-5.91%) $5.75 $5.30 1.04 M $349.64 M
02/07/2025 $5.90 $5.71 (-3.22%) $5.92 $5.51 1.01 M $369.03 M
02/06/2025 $6.31 $5.90 (-6.5%) $6.36 $5.90 657,200 $381.30 M
02/05/2025 $6.05 $6.34 (4.79%) $6.40 $5.96 727,600 $409.74 M
02/04/2025 $5.66 $6.05 (6.89%) $6.06 $5.42 1.30 M $391.00 M
02/03/2025 $5.78 $5.63 (-2.6%) $6.01 $5.58 2.06 M $363.85 M