5 DAY PERFORMANCE
-14.13%
1 MONTH PERFORMANCE
+132.84%
3 MONTH PERFORMANCE
+50.24%
6 MONTH PERFORMANCE
+23.00%
YEAR-TO-DATE PERFORMANCE
+15.27%
1 YEAR PERFORMANCE
-15.52%
Phathom Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $10.54 | $9.39 (-10.91%) | $10.54 | $9.35 | 1.07 M | |
| 06/20/2025 | $11.02 | $10.42 (-5.44%) | $11.21 | $10.02 | 1.83 M | $749.92 M |
| 06/18/2025 | $10.58 | $10.90 (3.02%) | $11.08 | $10.40 | 2.61 M | $784.47 M |
| 06/17/2025 | $10.50 | $10.50 (0%) | $10.87 | $10.19 | 1.57 M | $755.68 M |
| 06/16/2025 | $10.71 | $10.64 (-0.65%) | $10.80 | $9.91 | 1.82 M | $765.75 M |
| 06/13/2025 | $9.82 | $10.64 (8.35%) | $11.28 | $9.80 | 3.94 M | $765.75 M |
| 06/12/2025 | $9.23 | $10.03 (8.67%) | $10.48 | $9.09 | 3.59 M | $721.85 M |
| 06/11/2025 | $8.99 | $9.04 (0.56%) | $10.13 | $8.61 | 4.50 M | $650.60 M |
| 06/10/2025 | $8.83 | $8.97 (1.59%) | $9.50 | $8.31 | 3.56 M | $645.57 M |
| 06/09/2025 | $9.18 | $8.83 (-3.81%) | $10.05 | $8.00 | 8.98 M | $635.49 M |
| 06/06/2025 | $4.80 | $8.92 (85.83%) | $12.32 | $4.71 | 53.36 M | $641.97 M |
| 06/05/2025 | $4.65 | $4.69 (0.86%) | $4.87 | $4.47 | 633.00 K | $337.54 M |
| 06/04/2025 | $4.99 | $4.70 (-5.81%) | $4.99 | $4.62 | 825.10 K | $338.26 M |
| 06/03/2025 | $4.70 | $4.95 (5.32%) | $4.98 | $4.51 | 987.31 K | $356.25 M |
| 06/02/2025 | $4.28 | $4.64 (8.41%) | $4.69 | $4.25 | 800.51 K | $333.94 M |
| 05/30/2025 | $4.21 | $4.25 (0.95%) | $4.30 | $4.05 | 1.13 M | $305.87 M |
| 05/29/2025 | $4.15 | $4.31 (3.86%) | $4.35 | $4.06 | 850.62 K | $310.19 M |
| 05/28/2025 | $4.09 | $4.08 (-0.24%) | $4.18 | $3.92 | 1.22 M | $293.64 M |
| 05/27/2025 | $4.11 | $4.12 (0.24%) | $4.20 | $4.03 | 815.32 K | $296.51 M |
| 05/23/2025 | $4.14 | $4.02 (-2.9%) | $4.22 | $3.96 | 787.94 K | $289.32 M |
| 05/22/2025 | $3.90 | $4.23 (8.46%) | $4.24 | $3.70 | 766.22 K | $304.43 M |
| 05/21/2025 | $4.29 | $3.90 (-9.09%) | $4.36 | $3.69 | 1.19 M | $280.68 M |
| 05/20/2025 | $4.49 | $4.38 (-2.45%) | $4.49 | $4.16 | 792.04 K | $315.23 M |
| 05/19/2025 | $4.02 | $4.39 (9.2%) | $4.49 | $4.02 | 1.70 M | $315.95 M |
| 05/16/2025 | $3.53 | $4.09 (15.86%) | $4.14 | $3.53 | 1.93 M | $294.35 M |
| 05/15/2025 | $3.24 | $3.48 (7.41%) | $3.57 | $3.10 | 1.23 M | $250.45 M |
| 05/14/2025 | $3.40 | $3.25 (-4.41%) | $3.65 | $3.20 | 2.07 M | $233.90 M |
| 05/13/2025 | $3.15 | $3.31 (5.08%) | $3.34 | $3.02 | 1.22 M | $238.22 M |
| 05/12/2025 | $3.30 | $3.15 (-4.55%) | $3.39 | $2.82 | 2.88 M | $226.70 M |
| 05/09/2025 | $2.33 | $3.14 (34.76%) | $3.78 | $2.33 | 12.64 M | $225.98 M |
| 05/08/2025 | $2.41 | $2.29 (-4.98%) | $2.49 | $2.21 | 1.91 M | $164.81 M |
| 05/07/2025 | $2.41 | $2.40 (-0.41%) | $2.54 | $2.38 | 2.11 M | $172.73 M |
| 05/06/2025 | $2.56 | $2.40 (-6.25%) | $2.66 | $2.38 | 2.35 M | $172.73 M |
| 05/05/2025 | $2.82 | $2.58 (-8.51%) | $2.82 | $2.56 | 2.57 M | $185.68 M |
| 05/02/2025 | $3.38 | $2.76 (-18.34%) | $3.40 | $2.71 | 4.70 M | $198.64 M |
| 05/01/2025 | $4.00 | $3.36 (-16%) | $4.04 | $3.07 | 5.53 M | $241.82 M |
| 04/30/2025 | $4.28 | $4.29 (0.23%) | $4.36 | $4.14 | 1.18 M | $308.75 M |
| 04/29/2025 | $4.11 | $4.36 (6.08%) | $4.45 | $4.06 | 792.61 K | $313.79 M |
| 04/28/2025 | $4.14 | $4.15 (0.24%) | $4.29 | $4.06 | 842.00 K | $298.67 M |
| 04/25/2025 | $4.05 | $4.11 (1.48%) | $4.13 | $3.96 | 875.80 K | $291.99 M |
| 04/24/2025 | $4.02 | $4.12 (2.49%) | $4.17 | $3.97 | 920.80 K | $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 | 956.15 K | $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 | 886.60 K | $338.88 M |
| 04/14/2025 | $5.00 | $4.63 (-7.4%) | $5.03 | $4.61 | 712.10 K | $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 | 937.73 K | $301.94 M |
| 04/07/2025 | $4.55 | $4.87 (7.03%) | $5.09 | $4.42 | 792.00 K | $345.99 M |
| 04/04/2025 | $4.91 | $4.88 (-0.61%) | $5.05 | $4.72 | 799.20 K | $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 | 679.82 K | $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 | 797.32 K | $453.98 M |
| 03/24/2025 | $6.26 | $6.55 (4.63%) | $6.61 | $6.13 | 875.10 K | $465.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
