5 DAY PERFORMANCE
-7.49%
1 MONTH PERFORMANCE
-1.24%
3 MONTH PERFORMANCE
-11.69%
6 MONTH PERFORMANCE
-14.80%
YEAR-TO-DATE PERFORMANCE
-33.03%
1 YEAR PERFORMANCE
+362.92%
Phathom Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.72 | $12.44 (-2.16%) | $12.90 | $12.35 | 391.22 K | $1.03 B |
| 05/05/2026 | $12.87 | $12.60 (-2.1%) | $12.95 | $12.21 | 1.09 M | $1.03 B |
| 05/04/2026 | $11.92 | $12.87 (7.97%) | $13.00 | $11.56 | 1.95 M | $1.06 B |
| 05/01/2026 | $11.54 | $12.01 (4.07%) | $12.16 | $11.35 | 1.93 M | $985.43 M |
| 04/30/2026 | $11.46 | $11.20 (-2.27%) | $11.82 | $9.74 | 4.23 M | $918.97 M |
| 04/29/2026 | $11.28 | $11.78 (4.43%) | $12.23 | $10.95 | 2.93 M | $966.56 M |
| 04/28/2026 | $11.70 | $11.33 (-3.16%) | $11.81 | $11.08 | 1.44 M | $929.63 M |
| 04/27/2026 | $11.61 | $11.59 (-0.17%) | $12.01 | $11.32 | 1.22 M | $950.97 M |
| 04/24/2026 | $12.19 | $11.70 (-4.02%) | $12.26 | $11.36 | 1.49 M | $853.15 M |
| 04/23/2026 | $11.58 | $12.16 (5.01%) | $12.17 | $11.43 | 1.25 M | $886.69 M |
| 04/22/2026 | $13.04 | $11.73 (-10.05%) | $13.18 | $11.66 | 2.04 M | $855.34 M |
| 04/21/2026 | $13.51 | $12.88 (-4.66%) | $13.51 | $12.52 | 1.42 M | $939.19 M |
| 04/20/2026 | $13.15 | $13.47 (2.43%) | $13.67 | $13.00 | 762.64 K | $982.22 M |
| 04/17/2026 | $12.88 | $13.19 (2.41%) | $13.27 | $12.67 | 922.62 K | $961.80 M |
| 04/16/2026 | $12.79 | $12.61 (-1.41%) | $12.93 | $12.48 | 810.80 K | $919.51 M |
| 04/15/2026 | $12.95 | $12.79 (-1.24%) | $13.03 | $12.69 | 502.20 K | $932.63 M |
| 04/14/2026 | $12.72 | $12.67 (-0.39%) | $13.08 | $12.53 | 1.04 M | $923.88 M |
| 04/13/2026 | $12.63 | $12.67 (0.32%) | $13.09 | $12.58 | 973.54 K | $923.88 M |
| 04/10/2026 | $12.83 | $12.63 (-1.56%) | $13.19 | $12.51 | 1.44 M | $920.96 M |
| 04/09/2026 | $11.64 | $12.64 (8.59%) | $12.77 | $11.59 | 1.68 M | $921.69 M |
| 04/08/2026 | $11.85 | $11.81 (-0.34%) | $12.17 | $11.68 | 921.00 K | $861.17 M |
| 04/07/2026 | $11.16 | $11.55 (3.49%) | $11.64 | $10.96 | 838.84 K | $842.21 M |
| 04/06/2026 | $11.36 | $11.25 (-0.97%) | $11.42 | $11.03 | 584.20 K | $820.34 M |
| 04/02/2026 | $10.91 | $11.34 (3.94%) | $11.37 | $10.80 | 786.35 K | $826.90 M |
| 04/01/2026 | $11.23 | $11.14 (-0.8%) | $11.83 | $11.04 | 944.62 K | $812.32 M |
| 03/31/2026 | $10.76 | $11.11 (3.25%) | $11.32 | $10.75 | 1.21 M | $810.13 M |
| 03/30/2026 | $10.35 | $10.53 (1.74%) | $10.67 | $10.21 | 1.34 M | $767.83 M |
| 03/27/2026 | $11.26 | $10.58 (-6.04%) | $11.48 | $10.44 | 1.50 M | $771.48 M |
| 03/26/2026 | $10.45 | $10.79 (3.25%) | $10.92 | $10.35 | 762.90 K | $786.79 M |
| 03/25/2026 | $10.21 | $10.47 (2.55%) | $10.61 | $10.21 | 836.68 K | $763.46 M |
| 03/24/2026 | $10.37 | $10.06 (-2.99%) | $10.44 | $10.00 | 1.20 M | $733.56 M |
| 03/23/2026 | $11.38 | $10.57 (-7.12%) | $11.60 | $10.56 | 794.60 K | $770.75 M |
| 03/20/2026 | $11.23 | $11.21 (-0.18%) | $11.90 | $11.12 | 2.62 M | $817.42 M |
| 03/19/2026 | $10.92 | $11.15 (2.11%) | $11.47 | $10.70 | 816.70 K | $813.04 M |
| 03/18/2026 | $10.61 | $10.96 (3.3%) | $11.13 | $10.55 | 664.80 K | $799.19 M |
| 03/17/2026 | $10.44 | $10.85 (3.93%) | $10.94 | $10.34 | 975.61 K | $791.17 M |
| 03/16/2026 | $10.56 | $10.44 (-1.14%) | $11.00 | $10.33 | 1.40 M | $761.27 M |
| 03/13/2026 | $10.34 | $10.37 (0.29%) | $10.47 | $10.06 | 1.26 M | $756.17 M |
| 03/12/2026 | $10.95 | $10.22 (-6.67%) | $10.95 | $10.03 | 1.56 M | $745.23 M |
| 03/11/2026 | $10.89 | $11.15 (2.39%) | $11.17 | $10.44 | 1.08 M | $813.04 M |
| 03/10/2026 | $11.45 | $11.11 (-2.97%) | $11.77 | $11.01 | 726.14 K | $810.13 M |
| 03/09/2026 | $10.50 | $11.11 (5.81%) | $11.21 | $10.33 | 681.48 K | $810.13 M |
| 03/06/2026 | $10.46 | $10.67 (2.01%) | $10.79 | $10.17 | 965.76 K | $778.04 M |
| 03/05/2026 | $11.00 | $10.74 (-2.36%) | $11.28 | $10.65 | 1.04 M | $783.15 M |
| 03/04/2026 | $11.22 | $11.06 (-1.43%) | $11.85 | $11.00 | 570.30 K | $806.48 M |
| 03/03/2026 | $11.05 | $11.05 (0%) | $11.39 | $10.69 | 1.04 M | $805.75 M |
| 03/02/2026 | $12.12 | $11.46 (-5.45%) | $12.33 | $11.44 | 1.95 M | $835.65 M |
| 02/27/2026 | $13.53 | $12.56 (-7.17%) | $13.76 | $12.32 | 1.18 M | $915.86 M |
| 02/26/2026 | $13.00 | $13.56 (4.31%) | $14.39 | $12.95 | 1.80 M | $988.78 M |
| 02/25/2026 | $11.63 | $12.32 (5.93%) | $12.65 | $11.42 | 1.72 M | $898.36 M |
| 02/24/2026 | $11.30 | $11.61 (2.74%) | $11.69 | $11.19 | 804.90 K | $846.59 M |
| 02/23/2026 | $11.42 | $11.37 (-0.44%) | $11.71 | $11.00 | 1.09 M | $829.09 M |
| 02/20/2026 | $11.90 | $11.42 (-4.03%) | $12.05 | $11.22 | 1.46 M | $838.19 M |
| 02/19/2026 | $11.72 | $11.98 (2.22%) | $11.99 | $11.38 | 1.07 M | $879.29 M |
| 02/18/2026 | $12.61 | $11.88 (-5.79%) | $13.05 | $11.86 | 1.13 M | $871.95 M |
| 02/17/2026 | $12.03 | $12.76 (6.07%) | $12.83 | $11.83 | 960.40 K | $936.54 M |
| 02/13/2026 | $12.20 | $12.02 (-1.48%) | $12.50 | $11.95 | 698.57 K | $882.23 M |
| 02/12/2026 | $12.38 | $12.02 (-2.91%) | $12.41 | $11.83 | 650.70 K | $882.23 M |
| 02/11/2026 | $12.80 | $12.23 (-4.45%) | $13.17 | $12.19 | 700.31 K | $897.64 M |
| 02/10/2026 | $13.00 | $12.82 (-1.38%) | $13.07 | $12.74 | 739.09 K | $940.94 M |
| 02/09/2026 | $12.58 | $12.78 (1.59%) | $13.18 | $12.42 | 516.00 K | $938.01 M |
| 02/06/2026 | $12.82 | $12.58 (-1.87%) | $12.94 | $12.20 | 950.61 K | $923.33 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.
