5 DAY PERFORMANCE
+26.97%
1 MONTH PERFORMANCE
-3.81%
3 MONTH PERFORMANCE
-9.16%
6 MONTH PERFORMANCE
-11.69%
YEAR-TO-DATE PERFORMANCE
-33.03%
1 YEAR PERFORMANCE
+18.19%
Phathom Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.48 | $8.40 (-0.93%) | $8.58 | $8.31 | 117.63 K | |
| 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 |
| 08/04/2026 | $9.00 | $8.45 (-6.11%) | $9.03 | $8.32 | 2.19 M | $707.66 M |
| 08/03/2026 | $8.75 | $8.98 (2.63%) | $9.23 | $8.45 | 1.53 M | $752.05 M |
| 07/31/2026 | $9.10 | $8.75 (-3.85%) | $9.49 | $8.66 | 3.31 M | $732.79 M |
| 07/30/2026 | $8.90 | $9.03 (1.46%) | $10.21 | $8.80 | 7.62 M | $756.24 M |
| 07/29/2026 | $11.92 | $11.64 (-2.35%) | $12.00 | $11.60 | 729.49 K | $974.82 M |
| 07/28/2026 | $11.41 | $11.66 (2.19%) | $12.24 | $11.27 | 689.30 K | $976.49 M |
| 07/27/2026 | $11.60 | $11.95 (3.02%) | $12.12 | $11.49 | 664.73 K | $1.00 B |
| 07/24/2026 | $11.66 | $11.44 (-1.89%) | $11.70 | $11.34 | 936.45 K | $938.66 M |
| 07/23/2026 | $11.52 | $11.60 (0.69%) | $11.83 | $11.31 | 733.23 K | $951.79 M |
| 07/22/2026 | $11.16 | $11.70 (4.84%) | $11.79 | $11.12 | 1.42 M | $959.99 M |
| 07/21/2026 | $10.62 | $11.25 (5.93%) | $11.30 | $10.50 | 952.45 K | $923.07 M |
| 07/20/2026 | $10.90 | $10.65 (-2.29%) | $11.22 | $10.59 | 620.40 K | $873.84 M |
| 07/17/2026 | $10.86 | $10.94 (0.74%) | $11.33 | $10.86 | 480.20 K | $897.63 M |
| 07/16/2026 | $11.05 | $10.97 (-0.72%) | $11.34 | $10.91 | 437.91 K | $900.10 M |
| 07/15/2026 | $10.96 | $11.05 (0.82%) | $11.09 | $10.65 | 899.53 K | $906.66 M |
| 07/14/2026 | $10.85 | $11.04 (1.75%) | $11.39 | $10.68 | 1.04 M | $905.84 M |
| 07/13/2026 | $12.53 | $10.92 (-12.85%) | $12.64 | $10.90 | 1.84 M | $895.99 M |
| 07/10/2026 | $12.24 | $12.61 (3.02%) | $12.63 | $11.87 | 2.33 M | $1.03 B |
| 07/09/2026 | $12.07 | $12.16 (0.75%) | $12.22 | $11.75 | 2.17 M | $997.74 M |
| 07/08/2026 | $11.48 | $12.06 (5.05%) | $12.11 | $11.26 | 1.38 M | $989.53 M |
| 07/07/2026 | $11.54 | $11.55 (0.09%) | $12.05 | $11.34 | 1.36 M | $947.68 M |
| 07/06/2026 | $11.16 | $11.38 (1.97%) | $11.75 | $11.11 | 835.80 K | $933.74 M |
| 07/02/2026 | $10.66 | $11.20 (5.07%) | $11.28 | $10.58 | 889.30 K | $918.97 M |
| 07/01/2026 | $10.85 | $10.54 (-2.86%) | $11.01 | $10.42 | 910.90 K | $864.81 M |
| 06/30/2026 | $11.01 | $10.85 (-1.45%) | $11.15 | $10.82 | 665.60 K | $890.25 M |
| 06/29/2026 | $10.84 | $10.87 (0.28%) | $10.95 | $10.34 | 1.12 M | $891.89 M |
| 06/26/2026 | $10.43 | $10.72 (2.78%) | $10.78 | $10.11 | 2.66 M | $879.58 M |
| 06/25/2026 | $10.60 | $10.34 (-2.45%) | $10.78 | $10.02 | 1.08 M | $848.40 M |
| 06/24/2026 | $10.86 | $10.61 (-2.3%) | $11.16 | $10.55 | 899.80 K | $870.56 M |
| 06/23/2026 | $10.90 | $10.86 (-0.37%) | $11.16 | $10.76 | 605.00 K | $891.07 M |
| 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 |
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.
