5 DAY PERFORMANCE
+44.47%
1 MONTH PERFORMANCE
+25.25%
3 MONTH PERFORMANCE
+2.11%
6 MONTH PERFORMANCE
-0.89%
YEAR-TO-DATE PERFORMANCE
-33.03%
1 YEAR PERFORMANCE
-0.89%
Phathom Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.54 | $7.45 (-1.19%) | $7.62 | $7.31 | 898.88 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 |
| 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 |
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.
