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 |