5 DAY PERFORMANCE
+50.40%
1 MONTH PERFORMANCE
+35.41%
3 MONTH PERFORMANCE
-3.55%
6 MONTH PERFORMANCE
-58.42%
YEAR-TO-DATE PERFORMANCE
-6.28%
1 YEAR PERFORMANCE
-4.88%
Phathom Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.83 | $5.00 (3.52%) | $5.25 | $4.62 | 1.53 M | $355.22 M |
| 03/11/2025 | $4.41 | $4.79 (8.62%) | $4.85 | $4.33 | 1.59 M | $340.31 M |
| 03/10/2025 | $5.02 | $4.40 (-12.35%) | $5.08 | $4.35 | 1.82 M | $312.60 M |
| 03/07/2025 | $5.77 | $5.06 (-12.31%) | $5.77 | $5.01 | 1.82 M | $359.49 M |
| 03/06/2025 | $5.76 | $5.90 (2.43%) | $6.98 | $5.35 | 2.35 M | $419.17 M |
| 03/05/2025 | $5.65 | $6.08 (7.61%) | $6.21 | $5.64 | 1.03 M | $431.95 M |
| 03/04/2025 | $5.15 | $5.58 (8.35%) | $5.61 | $5.07 | 863,327 | $396.43 M |
| 03/03/2025 | $5.48 | $5.21 (-4.93%) | $5.91 | $5.15 | 1.05 M | $329.15 M |
| 02/28/2025 | $5.68 | $5.52 (-2.82%) | $5.74 | $5.36 | 947,000 | $356.75 M |
| 02/27/2025 | $5.80 | $5.76 (-0.69%) | $5.87 | $5.62 | 664,592 | $372.26 M |
| 02/26/2025 | $5.71 | $5.79 (1.4%) | $6.18 | $5.67 | 1.21 M | $374.20 M |
| 02/25/2025 | $5.34 | $5.58 (4.49%) | $5.70 | $5.31 | 989,743 | $360.62 M |
| 02/24/2025 | $5.67 | $5.34 (-5.82%) | $5.70 | $5.31 | 1.22 M | $345.11 M |
| 02/21/2025 | $5.59 | $5.67 (1.43%) | $5.76 | $5.53 | 723,100 | $366.44 M |
| 02/20/2025 | $5.76 | $5.54 (-3.82%) | $5.76 | $5.50 | 639,298 | $358.04 M |
| 02/19/2025 | $5.78 | $5.76 (-0.35%) | $5.91 | $5.58 | 846,562 | $372.26 M |
| 02/18/2025 | $5.73 | $5.72 (-0.17%) | $6.02 | $5.52 | 1.18 M | $369.67 M |
| 02/14/2025 | $6.00 | $5.77 (-3.83%) | $6.21 | $5.75 | 1.24 M | $372.90 M |
| 02/13/2025 | $5.50 | $5.62 (2.18%) | $5.82 | $5.41 | 645,747 | $363.21 M |
| 02/12/2025 | $5.30 | $5.48 (3.4%) | $5.55 | $5.26 | 831,359 | $354.16 M |
| 02/11/2025 | $5.33 | $5.39 (1.13%) | $5.52 | $5.21 | 804,258 | $348.34 M |
| 02/10/2025 | $5.75 | $5.41 (-5.91%) | $5.75 | $5.30 | 1.04 M | $349.64 M |
| 02/07/2025 | $5.90 | $5.71 (-3.22%) | $5.92 | $5.51 | 1.01 M | $369.03 M |
| 02/06/2025 | $6.31 | $5.90 (-6.5%) | $6.36 | $5.90 | 657,200 | $381.30 M |
| 02/05/2025 | $6.05 | $6.34 (4.79%) | $6.40 | $5.96 | 727,600 | $409.74 M |
| 02/04/2025 | $5.66 | $6.05 (6.89%) | $6.06 | $5.42 | 1.30 M | $391.00 M |
| 02/03/2025 | $5.78 | $5.63 (-2.6%) | $6.01 | $5.58 | 2.06 M | $363.85 M |
| 01/31/2025 | $6.31 | $5.99 (-5.07%) | $6.33 | $5.95 | 1.46 M | $387.12 M |
| 01/30/2025 | $6.59 | $6.34 (-3.79%) | $6.63 | $6.21 | 1.31 M | $409.74 M |
| 01/29/2025 | $6.28 | $6.55 (4.3%) | $6.59 | $6.20 | 795,118 | $423.31 M |
| 01/28/2025 | $6.55 | $6.25 (-4.58%) | $6.60 | $6.18 | 1.11 M | $403.92 M |
| 01/27/2025 | $7.00 | $6.56 (-6.29%) | $7.01 | $6.47 | 1.05 M | $423.96 M |
| 01/24/2025 | $7.15 | $6.90 (-3.5%) | $7.25 | $6.71 | 1.14 M | $445.93 M |
| 01/23/2025 | $6.97 | $7.17 (2.87%) | $7.19 | $6.75 | 649,286 | $463.38 M |
| 01/22/2025 | $6.79 | $6.99 (2.95%) | $7.10 | $6.79 | 864,636 | $451.75 M |
| 01/21/2025 | $6.95 | $6.79 (-2.3%) | $6.98 | $6.35 | 2.11 M | $438.82 M |
| 01/17/2025 | $6.98 | $6.96 (-0.29%) | $7.05 | $6.78 | 754,613 | $449.81 M |
| 01/16/2025 | $7.15 | $6.96 (-2.66%) | $7.20 | $6.74 | 871,500 | $449.81 M |
| 01/15/2025 | $6.97 | $7.13 (2.3%) | $7.15 | $6.64 | 743,851 | $460.80 M |
| 01/14/2025 | $6.68 | $6.79 (1.65%) | $6.83 | $6.42 | 873,633 | $438.82 M |
| 01/13/2025 | $6.78 | $6.62 (-2.36%) | $6.90 | $6.36 | 1.19 M | $427.84 M |
| 01/10/2025 | $6.91 | $6.94 (0.43%) | $7.11 | $6.73 | 995,738 | $448.52 M |
| 01/08/2025 | $7.12 | $6.95 (-2.39%) | $7.19 | $6.82 | 842,801 | $449.16 M |
| 01/07/2025 | $7.69 | $7.20 (-6.37%) | $7.78 | $7.16 | 842,000 | $465.32 M |
| 01/06/2025 | $7.74 | $7.61 (-1.68%) | $7.91 | $7.55 | 627,172 | $491.82 M |
| 01/03/2025 | $7.38 | $7.74 (4.88%) | $7.79 | $7.34 | 816,600 | $500.22 M |
| 01/02/2025 | $8.18 | $7.33 (-10.39%) | $8.34 | $7.33 | 1.02 M | $473.72 M |
| 12/31/2024 | $7.99 | $8.12 (1.63%) | $8.33 | $7.85 | 1.01 M | $524.78 M |
| 12/30/2024 | $8.16 | $8.00 (-1.96%) | $8.29 | $7.80 | 799,617 | $517.02 M |
| 12/27/2024 | $8.08 | $8.18 (1.24%) | $8.22 | $7.85 | 848,700 | $528.66 M |
| 12/26/2024 | $7.51 | $8.10 (7.86%) | $8.31 | $7.40 | 1.12 M | $523.49 M |
| 12/24/2024 | $7.59 | $7.50 (-1.19%) | $7.72 | $7.21 | 401,705 | $484.71 M |
| 12/23/2024 | $7.42 | $7.61 (2.56%) | $7.65 | $7.03 | 950,212 | $491.82 M |
| 12/20/2024 | $7.71 | $7.45 (-3.37%) | $7.83 | $7.39 | 2.48 M | $481.48 M |
| 12/19/2024 | $8.00 | $7.82 (-2.25%) | $8.14 | $7.80 | 1.23 M | $505.39 M |
| 12/18/2024 | $8.34 | $7.99 (-4.2%) | $8.60 | $7.78 | 1.03 M | $516.38 M |
| 12/17/2024 | $8.08 | $8.37 (3.59%) | $8.47 | $8.02 | 603,683 | $540.94 M |
| 12/16/2024 | $8.45 | $8.14 (-3.67%) | $8.56 | $8.02 | 1.02 M | $526.07 M |
| 12/13/2024 | $7.98 | $7.89 (-1.13%) | $8.25 | $7.81 | 1.00 M | $509.91 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.
