5 DAY PERFORMANCE
+2.11%
1 MONTH PERFORMANCE
-1.94%
3 MONTH PERFORMANCE
+5.11%
6 MONTH PERFORMANCE
-35.59%
YEAR-TO-DATE PERFORMANCE
-33.03%
1 YEAR PERFORMANCE
+17.32%
Phathom Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.86 | $10.69 (-1.57%) | $11.08 | $10.69 | 670.91 K | $877.12 M |
| 06/18/2026 | $11.24 | $10.88 (-3.2%) | $11.40 | $10.59 | 1.10 M | $892.71 M |
| 06/17/2026 | $10.49 | $11.00 (4.86%) | $11.18 | $10.49 | 860.70 K | $902.56 M |
| 06/16/2026 | $10.71 | $10.43 (-2.61%) | $10.83 | $10.38 | 749.67 K | $855.79 M |
| 06/15/2026 | $10.32 | $10.71 (3.78%) | $10.86 | $10.23 | 692.10 K | $878.76 M |
| 06/12/2026 | $10.46 | $10.37 (-0.86%) | $10.65 | $10.32 | 554.30 K | $850.86 M |
| 06/11/2026 | $9.88 | $10.27 (3.95%) | $10.48 | $9.74 | 796.61 K | $842.66 M |
| 06/10/2026 | $9.85 | $9.82 (-0.3%) | $10.26 | $9.74 | 827.41 K | $805.74 M |
| 06/09/2026 | $10.19 | $9.82 (-3.63%) | $10.23 | $9.79 | 796.01 K | $805.74 M |
| 06/08/2026 | $10.18 | $10.00 (-1.77%) | $10.35 | $9.76 | 720.40 K | $820.51 M |
| 06/05/2026 | $9.86 | $10.13 (2.74%) | $10.21 | $9.77 | 1.16 M | $831.17 M |
| 06/04/2026 | $10.45 | $9.86 (-5.65%) | $10.72 | $9.73 | 1.04 M | $809.02 M |
| 06/03/2026 | $9.63 | $10.09 (4.78%) | $10.22 | $9.49 | 2.04 M | $827.89 M |
| 06/02/2026 | $9.07 | $9.65 (6.39%) | $9.75 | $8.78 | 1.86 M | $791.79 M |
| 06/01/2026 | $9.60 | $9.24 (-3.75%) | $9.74 | $9.02 | 1.60 M | $758.15 M |
| 05/29/2026 | $10.31 | $9.59 (-6.98%) | $10.45 | $9.50 | 1.65 M | $786.87 M |
| 05/28/2026 | $10.61 | $10.32 (-2.73%) | $10.75 | $10.25 | 1.71 M | $846.76 M |
| 05/27/2026 | $11.11 | $10.74 (-3.33%) | $11.38 | $10.73 | 1.09 M | $881.22 M |
| 05/26/2026 | $11.35 | $11.10 (-2.2%) | $11.52 | $11.03 | 834.50 K | $910.76 M |
| 05/22/2026 | $11.64 | $11.33 (-2.66%) | $11.97 | $11.24 | 759.74 K | $929.63 M |
| 05/21/2026 | $11.80 | $11.58 (-1.86%) | $11.95 | $11.45 | 662.38 K | $950.15 M |
| 05/20/2026 | $11.65 | $11.87 (1.89%) | $11.97 | $11.35 | 1.01 M | $973.94 M |
| 05/19/2026 | $11.26 | $11.40 (1.24%) | $11.87 | $11.15 | 1.01 M | $935.38 M |
| 05/18/2026 | $12.00 | $11.39 (-5.08%) | $12.17 | $11.38 | 1.31 M | $934.56 M |
| 05/15/2026 | $12.81 | $11.87 (-7.34%) | $12.97 | $11.86 | 1.11 M | $973.94 M |
| 05/14/2026 | $12.63 | $13.05 (3.33%) | $13.39 | $12.24 | 1.67 M | $1.07 B |
| 05/13/2026 | $12.58 | $12.56 (-0.16%) | $12.78 | $11.94 | 1.15 M | $1.03 B |
| 05/12/2026 | $12.22 | $12.53 (2.54%) | $12.64 | $12.10 | 1.02 M | $1.03 B |
| 05/11/2026 | $12.15 | $12.22 (0.58%) | $12.55 | $11.98 | 919.20 K | $1.00 B |
| 05/08/2026 | $12.27 | $12.16 (-0.9%) | $12.39 | $11.93 | 628.93 K | $997.74 M |
| 05/07/2026 | $12.62 | $12.23 (-3.09%) | $12.74 | $11.76 | 808.54 K | $1.00 B |
| 05/06/2026 | $12.77 | $12.67 (-0.78%) | $12.90 | $12.35 | 909.20 K | $1.04 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 | $959.99 M |
| 04/23/2026 | $11.58 | $12.16 (5.01%) | $12.17 | $11.43 | 1.25 M | $997.74 M |
| 04/22/2026 | $13.04 | $11.73 (-10.05%) | $13.18 | $11.66 | 2.04 M | $962.45 M |
| 04/21/2026 | $13.51 | $12.88 (-4.66%) | $13.51 | $12.52 | 1.42 M | $1.06 B |
| 04/20/2026 | $13.15 | $13.47 (2.43%) | $13.67 | $13.00 | 762.64 K | $1.11 B |
| 04/17/2026 | $12.88 | $13.19 (2.41%) | $13.27 | $12.67 | 922.62 K | $1.08 B |
| 04/16/2026 | $12.79 | $12.61 (-1.41%) | $12.93 | $12.48 | 810.80 K | $1.03 B |
| 04/15/2026 | $12.95 | $12.79 (-1.24%) | $13.03 | $12.69 | 502.20 K | $1.05 B |
| 04/14/2026 | $12.72 | $12.67 (-0.39%) | $13.08 | $12.53 | 1.04 M | $1.04 B |
| 04/13/2026 | $12.63 | $12.67 (0.32%) | $13.09 | $12.58 | 973.54 K | $1.04 B |
| 04/10/2026 | $12.83 | $12.63 (-1.56%) | $13.19 | $12.51 | 1.44 M | $1.04 B |
| 04/09/2026 | $11.64 | $12.64 (8.59%) | $12.77 | $11.59 | 1.68 M | $1.04 B |
| 04/08/2026 | $11.85 | $11.81 (-0.34%) | $12.17 | $11.68 | 921.00 K | $969.02 M |
| 04/07/2026 | $11.16 | $11.55 (3.49%) | $11.64 | $10.96 | 838.84 K | $947.68 M |
| 04/06/2026 | $11.36 | $11.25 (-0.97%) | $11.42 | $11.03 | 584.20 K | $923.07 M |
| 04/02/2026 | $10.91 | $11.34 (3.94%) | $11.37 | $10.80 | 786.35 K | $930.45 M |
| 04/01/2026 | $11.23 | $11.14 (-0.8%) | $11.83 | $11.04 | 944.62 K | $914.04 M |
| 03/31/2026 | $10.76 | $11.11 (3.25%) | $11.32 | $10.75 | 1.21 M | $911.58 M |
| 03/30/2026 | $10.35 | $10.53 (1.74%) | $10.67 | $10.21 | 1.34 M | $863.99 M |
| 03/27/2026 | $11.26 | $10.58 (-6.04%) | $11.48 | $10.44 | 1.50 M | $868.10 M |
| 03/26/2026 | $10.45 | $10.79 (3.25%) | $10.92 | $10.35 | 762.90 K | $885.33 M |
| 03/25/2026 | $10.21 | $10.47 (2.55%) | $10.61 | $10.21 | 836.68 K | $859.07 M |
| 03/24/2026 | $10.37 | $10.06 (-2.99%) | $10.44 | $10.00 | 1.20 M | $825.43 M |
| 03/23/2026 | $11.38 | $10.57 (-7.12%) | $11.60 | $10.56 | 794.60 K | $867.28 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.
