-
5 DAY PERFORMANCE
-4.09% -
1 MONTH PERFORMANCE
-3.40% -
3 MONTH PERFORMANCE
+68.35% -
6 MONTH PERFORMANCE
+57.21% -
YEAR-TO-DATE PERFORMANCE
+89.92% -
1 YEAR PERFORMANCE
+65.14%
Phathom Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $18.24 | $17.25 (-5.43%) | $18.48 | $16.84 | 826,117 | $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 |
| 08/21/2024 | $12.89 | $12.98 (0.7%) | $13.36 | $12.49 | 741,000 | $760.08 M |
| 08/20/2024 | $12.64 | $12.75 (0.87%) | $12.82 | $12.25 | 517,191 | $746.62 M |
| 08/19/2024 | $13.05 | $12.89 (-1.23%) | $13.63 | $12.45 | 1.58 M | $754.81 M |
| 08/16/2024 | $12.92 | $12.45 (-3.64%) | $13.09 | $12.25 | 562,257 | $729.05 M |
| 08/15/2024 | $12.59 | $13.11 (4.13%) | $13.33 | $12.45 | 497,600 | $767.70 M |
| 08/14/2024 | $12.19 | $12.44 (2.05%) | $12.50 | $12.11 | 405,300 | $728.46 M |
| 08/13/2024 | $12.09 | $12.17 (0.66%) | $12.53 | $11.94 | 510,249 | $712.65 M |
| 08/12/2024 | $11.89 | $12.03 (1.18%) | $12.48 | $11.65 | 821,746 | $704.45 M |
| 08/09/2024 | $11.88 | $11.75 (-1.09%) | $11.99 | $11.35 | 913,444 | $688.06 M |
| 08/08/2024 | $11.50 | $11.75 (2.17%) | $12.11 | $11.11 | 1.25 M | $688.06 M |
| 08/07/2024 | $11.22 | $10.81 (-3.65%) | $11.25 | $10.48 | 537,610 | $633.01 M |
| 08/06/2024 | $11.21 | $10.89 (-2.85%) | $11.21 | $10.72 | 403,111 | $637.70 M |
| 08/05/2024 | $10.68 | $11.06 (3.56%) | $11.28 | $10.46 | 571,243 | $647.65 M |
| 08/02/2024 | $10.83 | $11.51 (6.28%) | $11.73 | $10.83 | 808,600 | $671.86 M |
| 08/01/2024 | $11.90 | $11.43 (-3.95%) | $11.92 | $11.32 | 425,300 | $667.19 M |
| 07/31/2024 | $11.63 | $11.82 (1.63%) | $11.98 | $11.40 | 580,900 | $689.95 M |
| 07/30/2024 | $11.53 | $11.55 (0.17%) | $12.06 | $11.22 | 534,727 | $674.19 M |
| 07/29/2024 | $11.81 | $11.46 (-2.96%) | $11.87 | $11.38 | 382,100 | $668.94 M |
| 07/26/2024 | $11.49 | $11.74 (2.18%) | $11.83 | $11.10 | 861,506 | $685.28 M |
| 07/25/2024 | $11.77 | $11.28 (-4.16%) | $11.80 | $11.11 | 531,730 | $658.43 M |
| 07/24/2024 | $12.00 | $11.46 (-4.5%) | $12.20 | $11.45 | 712,832 | $668.94 M |
| 07/23/2024 | $11.91 | $12.13 (1.85%) | $12.44 | $11.61 | 1.08 M | $708.05 M |
| 07/22/2024 | $10.99 | $11.88 (8.1%) | $12.13 | $10.80 | 809,138 | $693.45 M |
| 07/19/2024 | $11.29 | $10.95 (-3.01%) | $12.06 | $10.76 | 1.11 M | $639.17 M |
| 07/18/2024 | $11.90 | $11.18 (-6.05%) | $12.18 | $10.80 | 2.48 M | $652.59 M |
| 07/17/2024 | $12.23 | $12.11 (-0.98%) | $12.53 | $11.77 | 1.41 M | $706.88 M |
| 07/16/2024 | $12.98 | $12.22 (-5.86%) | $12.99 | $12.01 | 924,468 | $713.30 M |
| 07/15/2024 | $11.65 | $12.67 (8.76%) | $12.69 | $11.50 | 1.16 M | $739.57 M |
| 07/12/2024 | $11.50 | $11.65 (1.3%) | $11.82 | $11.37 | 822,756 | $680.03 M |
| 07/11/2024 | $10.65 | $11.32 (6.29%) | $11.70 | $10.62 | 938,302 | $660.77 M |
| 07/10/2024 | $10.52 | $10.45 (-0.67%) | $10.88 | $10.43 | 641,243 | $609.98 M |
| 07/09/2024 | $10.45 | $10.51 (0.57%) | $10.89 | $10.20 | 718,038 | $613.48 M |
| 07/08/2024 | $10.34 | $10.43 (0.87%) | $10.94 | $10.34 | 877,696 | $608.81 M |
| 07/05/2024 | $10.22 | $10.30 (0.78%) | $10.55 | $10.09 | 242,972 | $601.23 M |