5 DAY PERFORMANCE
+93.55%
1 MONTH PERFORMANCE
+65.82%
3 MONTH PERFORMANCE
+34.99%
6 MONTH PERFORMANCE
-11.83%
YEAR-TO-DATE PERFORMANCE
-33.03%
1 YEAR PERFORMANCE
-16.34%
Phathom Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.70 | $5.08 (-10.88%) | $5.71 | $5.05 | 1.55 M | $431.25 M |
| 11/04/2026 | $5.95 | $5.68 (-4.54%) | $6.13 | $5.66 | 1.51 M | $482.19 M |
| 11/03/2026 | $5.92 | $5.74 (-3.04%) | $6.11 | $5.50 | 2.16 M | $487.28 M |
| 11/02/2026 | $5.76 | $5.92 (2.78%) | $5.93 | $5.50 | 2.81 M | $502.56 M |
| 10/30/2026 | $6.32 | $5.74 (-9.18%) | $6.32 | $5.59 | 1.62 M | $487.28 M |
| 10/29/2026 | $7.00 | $6.22 (-11.14%) | $7.00 | $5.71 | 3.84 M | $528.03 M |
| 10/28/2026 | $5.94 | $6.28 (5.72%) | $6.43 | $5.85 | 2.08 M | $533.13 M |
| 10/27/2026 | $5.91 | $5.99 (1.35%) | $6.18 | $5.81 | 2.10 M | $508.51 M |
| 10/26/2026 | $5.70 | $5.94 (4.21%) | $6.06 | $5.70 | 2.11 M | $504.26 M |
| 10/23/2026 | $6.72 | $5.74 (-14.58%) | $6.76 | $5.01 | 4.87 M | $480.71 M |
| 10/22/2026 | $7.04 | $7.01 (-0.43%) | $7.22 | $6.97 | 811.71 K | $587.07 M |
| 10/21/2026 | $7.31 | $7.03 (-3.83%) | $7.48 | $7.01 | 784.20 K | $588.74 M |
| 10/20/2026 | $7.04 | $7.31 (3.84%) | $7.40 | $6.96 | 724.32 K | $612.19 M |
| 10/19/2026 | $6.88 | $7.01 (1.89%) | $7.05 | $6.78 | 1.02 M | $587.07 M |
| 10/16/2026 | $7.51 | $6.92 (-7.86%) | $7.57 | $6.90 | 1.25 M | $579.53 M |
| 10/15/2026 | $7.54 | $7.50 (-0.53%) | $7.69 | $7.41 | 1.21 M | $628.10 M |
| 10/14/2026 | $6.97 | $7.40 (6.17%) | $7.72 | $6.92 | 1.72 M | $619.73 M |
| 10/13/2026 | $7.14 | $7.00 (-1.96%) | $7.16 | $6.86 | 1.95 M | $586.23 M |
| 10/12/2026 | $7.25 | $7.13 (-1.66%) | $7.29 | $7.03 | 1.01 M | $597.12 M |
| 10/09/2026 | $7.13 | $7.25 (1.68%) | $7.30 | $7.02 | 928.34 K | $607.17 M |
| 10/08/2026 | $6.79 | $7.13 (5.01%) | $7.18 | $6.68 | 1.33 M | $597.12 M |
| 10/07/2026 | $6.87 | $6.81 (-0.87%) | $7.03 | $6.60 | 1.63 M | $570.32 M |
| 10/06/2026 | $6.75 | $6.78 (0.44%) | $6.80 | $6.52 | 2.09 M | $567.81 M |
| 10/05/2026 | $6.95 | $6.70 (-3.6%) | $7.00 | $6.65 | 1.10 M | $561.11 M |
| 10/02/2026 | $7.20 | $6.92 (-3.89%) | $7.23 | $6.82 | 1.68 M | $579.53 M |
| 10/01/2026 | $7.47 | $7.08 (-5.22%) | $7.47 | $7.08 | 1.06 M | $592.93 M |
| 09/30/2026 | $7.40 | $7.30 (-1.35%) | $7.50 | $7.19 | 809.20 K | $611.35 M |
| 09/29/2026 | $7.34 | $7.36 (0.27%) | $7.45 | $7.19 | 657.26 K | $616.38 M |
| 09/28/2026 | $7.30 | $7.35 (0.68%) | $7.41 | $7.15 | 1.69 M | $615.54 M |
| 09/25/2026 | $7.10 | $7.30 (2.82%) | $7.38 | $7.10 | 1.44 M | $611.35 M |
| 09/24/2026 | $6.98 | $7.08 (1.43%) | $7.19 | $6.91 | 1.42 M | $592.93 M |
| 09/23/2026 | $7.83 | $6.99 (-10.73%) | $7.83 | $6.98 | 1.05 M | $585.39 M |
| 09/22/2026 | $7.58 | $7.76 (2.37%) | $7.84 | $7.40 | 1.95 M | $649.88 M |
| 09/21/2026 | $7.54 | $7.45 (-1.19%) | $7.62 | $7.31 | 898.90 K | $623.92 M |
| 09/18/2026 | $7.63 | $7.48 (-1.97%) | $7.76 | $7.47 | 1.79 M | $626.43 M |
| 09/17/2026 | $7.81 | $7.75 (-0.77%) | $8.00 | $7.59 | 1.50 M | $649.04 M |
| 09/16/2026 | $8.00 | $7.69 (-3.87%) | $8.24 | $7.66 | 2.07 M | $644.02 M |
| 09/15/2026 | $8.63 | $8.16 (-5.45%) | $8.65 | $8.10 | 1.64 M | $683.38 M |
| 09/14/2026 | $8.45 | $8.68 (2.72%) | $8.83 | $8.35 | 1.32 M | $726.92 M |
| 09/11/2026 | $8.40 | $8.36 (-0.48%) | $8.52 | $8.07 | 1.39 M | $700.13 M |
| 09/10/2026 | $8.50 | $8.37 (-1.53%) | $8.55 | $8.29 | 1.09 M | $700.96 M |
| 09/09/2026 | $9.32 | $8.67 (-6.97%) | $9.32 | $8.64 | 1.11 M | $726.09 M |
| 09/08/2026 | $9.42 | $9.43 (0.11%) | $9.65 | $9.22 | 1.03 M | $789.74 M |
| 09/04/2026 | $8.99 | $9.50 (5.67%) | $9.55 | $8.89 | 1.24 M | $795.60 M |
| 09/03/2026 | $9.30 | $9.05 (-2.69%) | $9.31 | $8.98 | 663.10 K | $757.91 M |
| 09/02/2026 | $9.45 | $9.26 (-2.01%) | $9.73 | $9.05 | 932.65 K | $775.50 M |
| 09/01/2026 | $9.55 | $9.39 (-1.68%) | $9.68 | $9.15 | 885.49 K | $786.39 M |
| 08/31/2026 | $9.17 | $9.57 (4.36%) | $9.70 | $9.04 | 1.21 M | $801.46 M |
| 08/28/2026 | $8.89 | $9.18 (3.26%) | $9.31 | $8.78 | 894.43 K | $768.80 M |
| 08/27/2026 | $8.77 | $8.94 (1.94%) | $8.99 | $8.55 | 1.05 M | $748.70 M |
| 08/26/2026 | $8.78 | $8.77 (-0.11%) | $8.87 | $8.57 | 800.62 K | $734.46 M |
| 08/25/2026 | $8.75 | $8.80 (0.57%) | $8.94 | $8.64 | 748.61 K | $736.97 M |
| 08/24/2026 | $8.88 | $8.66 (-2.48%) | $8.92 | $8.51 | 992.81 K | $725.25 M |
| 08/21/2026 | $8.63 | $8.87 (2.78%) | $8.90 | $8.59 | 979.41 K | $742.84 M |
| 08/20/2026 | $9.25 | $8.60 (-7.03%) | $9.30 | $8.40 | 1.41 M | $720.23 M |
| 08/19/2026 | $9.42 | $9.32 (-1.06%) | $9.70 | $9.31 | 781.95 K | $780.52 M |
| 08/18/2026 | $9.33 | $9.25 (-0.86%) | $9.74 | $9.18 | 976.50 K | $774.66 M |
| 08/17/2026 | $9.47 | $9.28 (-2.01%) | $9.57 | $9.22 | 1.14 M | $777.17 M |
| 08/14/2026 | $9.13 | $9.58 (4.93%) | $9.59 | $9.07 | 969.08 K | $802.30 M |
| 08/13/2026 | $9.25 | $9.18 (-0.76%) | $9.39 | $8.97 | 1.21 M | $768.80 M |
| 08/12/2026 | $8.51 | $9.17 (7.76%) | $9.19 | $8.47 | 2.08 M | $767.96 M |
| 08/11/2026 | $8.61 | $8.51 (-1.16%) | $8.82 | $8.47 | 1.79 M | $712.69 M |
| 08/10/2026 | $8.44 | $8.57 (1.54%) | $8.89 | $8.40 | 2.15 M | $717.71 M |
| 08/07/2026 | $8.48 | $8.55 (0.83%) | $8.61 | $8.30 | 2.31 M | $716.04 M |
| 08/06/2026 | $8.38 | $8.39 (0.12%) | $8.62 | $8.29 | 1.47 M | $702.64 M |
| 08/05/2026 | $8.49 | $8.23 (-3.06%) | $8.76 | $8.21 | 1.65 M | $689.24 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.
