5 DAY PERFORMANCE
-16.77%
1 MONTH PERFORMANCE
-7.85%
3 MONTH PERFORMANCE
-1.77%
6 MONTH PERFORMANCE
+36.88%
YEAR-TO-DATE PERFORMANCE
+50.37%
1 YEAR PERFORMANCE
+35.67%
Phathom Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $14.69 | $14.58 (-0.75%) | $14.85 | $14.12 | 710.94 K | $1.07 B |
| 12/04/2025 | $14.67 | $14.70 (0.2%) | $14.91 | $14.27 | 530.07 K | $1.08 B |
| 12/03/2025 | $14.90 | $14.67 (-1.54%) | $15.16 | $14.45 | 1.09 M | $1.08 B |
| 12/02/2025 | $14.97 | $14.74 (-1.54%) | $15.16 | $14.62 | 735.33 K | $1.08 B |
| 12/01/2025 | $15.34 | $14.94 (-2.61%) | $15.61 | $14.85 | 1.13 M | $1.10 B |
| 11/28/2025 | $15.41 | $15.62 (1.36%) | $16.27 | $15.21 | 765.74 K | $1.15 B |
| 11/26/2025 | $15.05 | $15.17 (0.8%) | $15.32 | $14.87 | 446.08 K | $1.11 B |
| 11/25/2025 | $14.83 | $14.93 (0.67%) | $15.12 | $14.61 | 501.61 K | $1.10 B |
| 11/24/2025 | $14.69 | $14.82 (0.88%) | $15.24 | $14.61 | 1.40 M | $1.09 B |
| 11/21/2025 | $14.28 | $15.00 (5.04%) | $15.04 | $14.13 | 740.30 K | $1.10 B |
| 11/20/2025 | $14.92 | $14.36 (-3.75%) | $15.26 | $14.29 | 475.75 K | $1.05 B |
| 11/19/2025 | $15.41 | $14.79 (-4.02%) | $15.41 | $14.69 | 718.70 K | $1.09 B |
| 11/18/2025 | $14.12 | $15.00 (6.23%) | $15.28 | $14.12 | 1.23 M | $1.10 B |
| 11/17/2025 | $14.63 | $14.41 (-1.5%) | $15.20 | $14.19 | 915.80 K | $1.06 B |
| 11/14/2025 | $14.45 | $14.56 (0.76%) | $15.28 | $14.07 | 971.48 K | $1.07 B |
| 11/13/2025 | $14.51 | $14.85 (2.34%) | $15.03 | $14.39 | 976.40 K | $1.09 B |
| 11/12/2025 | $14.39 | $14.62 (1.6%) | $14.75 | $13.79 | 945.22 K | $1.07 B |
| 11/11/2025 | $13.97 | $14.36 (2.79%) | $14.47 | $13.82 | 777.70 K | $1.05 B |
| 11/10/2025 | $13.41 | $13.73 (2.39%) | $14.08 | $13.40 | 714.53 K | $1.01 B |
| 11/07/2025 | $12.92 | $13.25 (2.55%) | $13.32 | $12.31 | 984.70 K | $972.50 M |
| 11/06/2025 | $13.31 | $13.04 (-2.03%) | $13.66 | $12.80 | 720.93 K | $957.09 M |
| 11/05/2025 | $13.38 | $13.28 (-0.75%) | $13.99 | $13.07 | 872.20 K | $974.70 M |
| 11/04/2025 | $13.61 | $13.49 (-0.88%) | $14.22 | $13.25 | 1.06 M | $990.12 M |
| 11/03/2025 | $13.51 | $13.73 (1.63%) | $14.09 | $13.17 | 1.21 M | $1.01 B |
| 10/31/2025 | $14.43 | $13.55 (-6.1%) | $14.43 | $13.11 | 1.44 M | $994.52 M |
| 10/30/2025 | $14.00 | $13.31 (-4.93%) | $16.08 | $13.10 | 2.53 M | $976.91 M |
| 10/29/2025 | $13.57 | $13.53 (-0.29%) | $13.70 | $13.02 | 943.00 K | $993.05 M |
| 10/28/2025 | $13.81 | $13.54 (-1.96%) | $13.90 | $13.00 | 737.02 K | $993.79 M |
| 10/27/2025 | $13.65 | $13.81 (1.17%) | $14.09 | $13.55 | 784.10 K | $1.01 B |
| 10/24/2025 | $13.72 | $13.53 (-1.38%) | $13.72 | $13.19 | 505.34 K | $980.47 M |
| 10/23/2025 | $13.61 | $13.61 (0%) | $13.97 | $13.25 | 634.93 K | $986.27 M |
| 10/22/2025 | $13.97 | $13.46 (-3.65%) | $14.12 | $13.13 | 769.35 K | $975.40 M |
| 10/21/2025 | $13.95 | $14.00 (0.36%) | $14.32 | $13.74 | 674.04 K | $1.01 B |
| 10/20/2025 | $13.04 | $14.01 (7.44%) | $14.33 | $12.97 | 1.30 M | $1.02 B |
| 10/17/2025 | $13.05 | $12.96 (-0.69%) | $13.41 | $12.56 | 778.17 K | $939.16 M |
| 10/16/2025 | $13.40 | $13.31 (-0.67%) | $13.84 | $13.21 | 1.01 M | $964.53 M |
| 10/15/2025 | $12.46 | $13.45 (7.95%) | $13.85 | $12.26 | 1.97 M | $974.67 M |
| 10/14/2025 | $12.17 | $12.50 (2.71%) | $12.77 | $11.49 | 1.64 M | $905.83 M |
| 10/13/2025 | $11.77 | $12.53 (6.46%) | $12.57 | $11.63 | 1.01 M | $908.00 M |
| 10/10/2025 | $11.80 | $11.82 (0.17%) | $12.32 | $11.27 | 1.47 M | $856.55 M |
| 10/09/2025 | $11.04 | $11.64 (5.43%) | $12.54 | $10.99 | 2.24 M | $843.51 M |
| 10/08/2025 | $10.82 | $11.05 (2.13%) | $11.40 | $10.64 | 904.92 K | $800.75 M |
| 10/07/2025 | $11.51 | $10.84 (-5.82%) | $11.61 | $10.33 | 1.56 M | $785.53 M |
| 10/06/2025 | $12.60 | $11.61 (-7.86%) | $12.98 | $10.87 | 2.32 M | $841.33 M |
| 10/03/2025 | $11.99 | $12.21 (1.83%) | $12.40 | $11.94 | 1.04 M | $884.81 M |
| 10/02/2025 | $12.24 | $11.82 (-3.43%) | $12.44 | $11.74 | 830.70 K | $856.55 M |
| 10/01/2025 | $11.88 | $12.29 (3.45%) | $12.49 | $11.78 | 1.95 M | $890.61 M |
| 09/30/2025 | $11.44 | $11.77 (2.88%) | $12.09 | $11.26 | 1.96 M | $852.93 M |
| 09/29/2025 | $11.95 | $11.33 (-5.19%) | $11.95 | $11.23 | 853.23 K | $821.04 M |
| 09/26/2025 | $11.71 | $11.78 (0.6%) | $11.95 | $11.31 | 817.53 K | $853.65 M |
| 09/25/2025 | $11.86 | $11.66 (-1.69%) | $12.00 | $11.49 | 1.10 M | $844.96 M |
| 09/24/2025 | $11.92 | $11.71 (-1.76%) | $11.94 | $11.35 | 1.87 M | $848.58 M |
| 09/23/2025 | $11.79 | $11.90 (0.93%) | $12.60 | $11.74 | 1.35 M | $862.35 M |
| 09/22/2025 | $11.15 | $11.74 (5.29%) | $11.80 | $11.00 | 586.60 K | $850.75 M |
| 09/19/2025 | $11.73 | $11.21 (-4.43%) | $11.95 | $11.11 | 1.44 M | $812.35 M |
| 09/18/2025 | $11.26 | $11.75 (4.35%) | $11.90 | $11.03 | 1.08 M | $851.48 M |
| 09/17/2025 | $10.96 | $11.00 (0.36%) | $11.45 | $10.94 | 1.76 M | $797.13 M |
| 09/16/2025 | $11.44 | $10.98 (-4.02%) | $11.63 | $10.84 | 895.94 K | $795.68 M |
| 09/15/2025 | $11.90 | $11.48 (-3.53%) | $11.98 | $11.31 | 570.89 K | $831.91 M |
| 09/12/2025 | $12.19 | $11.84 (-2.87%) | $12.20 | $11.51 | 775.51 K | $858.00 M |
| 09/11/2025 | $12.23 | $12.06 (-1.39%) | $12.33 | $11.88 | 881.10 K | $873.94 M |
| 09/10/2025 | $12.82 | $12.32 (-3.9%) | $13.00 | $12.20 | 1.45 M | $892.78 M |
| 09/09/2025 | $12.42 | $12.89 (3.78%) | $12.96 | $12.22 | 1.10 M | $934.09 M |
| 09/08/2025 | $12.29 | $12.43 (1.14%) | $12.59 | $11.89 | 1.03 M | $900.75 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.
