Free Trial

Phathom Pharmaceuticals (PHAT) Stock Chart & Stock Price History

→ How Biden has already won 2024 (From Porter & Company) (Ad)
Free PHAT Stock Alerts
$9.67
+0.15 (+1.58%)
(As of 05:17 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Phathom Pharmaceuticals Stock Price Performance

5 Day
Performance
-4.26%
1 Month
Performance
-4.64%
3 Month
Performance
+55.72%
6 Month
Performance
+35.24%
Year-To-Date
Performance
+5.91%
1 Year
Performance
-28.16%
Receive PHAT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Phathom Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

PHAT Stock Chart for Monday, May, 13, 2024

PHAT Chart by TradingView

Phathom Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$10.09$9.53
-5.60%		$10.56$9.34855,931 shs$557.44 million
05/09/2024$10.10$10.09
-0.10%		$11.15$9.681.11 million shs$590.47 million
05/08/2024$10.24$10.10
-1.37%		$10.49$9.87537,546 shs$591.05 million
05/07/2024$10.84$10.24
-5.54%		$11.02$10.16533,379 shs$599.25 million
05/06/2024$10.04$10.84
+7.97%		$11.24$10.08697,668 shs$634.36 million
05/03/2024$9.76$10.04
+2.87%		$10.37$9.84647,291 shs$587.54 million
05/02/2024$9.26$9.76
+5.40%		$9.85$9.361.07 million shs$571.16 million
05/01/2024$9.03$9.26
+2.55%		$9.54$8.96512,282 shs$541.90 million
04/30/2024$9.35$9.03
-3.42%		$9.33$8.99413,591 shs$528.47 million
04/29/2024$9.18$9.35
+1.85%		$9.49$8.95430,906 shs$547.16 million
04/26/2024$9.10$9.18
+0.88%		$9.43$8.96370,886 shs$537.21 million
04/25/2024$9.12$9.10
-0.22%		$9.36$8.74542,899 shs$532.53 million
04/24/2024$9.06$9.12
+0.66%		$9.32$9.04440,208 shs$533.70 million
04/23/2024$9.01$9.06
+0.55%		$9.29$8.92582,126 shs$530.19 million
04/22/2024$8.97$9.01
+0.45%		$9.18$8.83475,101 shs$527.27 million
04/19/2024$9.48$8.97
-5.38%		$9.88$8.91590,192 shs$524.92 million
04/18/2024$9.80$9.48
-3.27%		$9.82$9.45421,170 shs$554.77 million
04/17/2024$10.03$9.80
-2.29%		$10.30$9.70426,169 shs$573.50 million
04/16/2024$10.02$10.03
+0.10%		$10.28$9.88613,336 shs$586.52 million
04/15/2024$10.14$10.02
-1.18%		$10.31$9.68597,330 shs$585.97 million
04/12/2024$10.47$10.14
-3.15%		$11.20$9.97949,517 shs$592.99 million
04/11/2024$11.80$10.47
-11.27%		$12.09$10.281.05 million shs$612.25 million
04/10/2024$12.05$11.80
-2.07%		$12.05$11.241.44 million shs$690.06 million
04/09/2024$11.11$12.05
+8.46%		$12.25$10.981.27 million shs$704.68 million
04/08/2024$11.03$11.11
+0.73%		$11.30$10.88701,587 shs$649.71 million
04/05/2024$10.80$11.03
+2.13%		$11.07$10.411.51 million shs$645.03 million
04/04/2024$9.86$10.80
+9.53%		$10.80$9.86946,366 shs$631.58 million
04/03/2024$9.80$9.86
+0.61%		$10.00$9.57451,617 shs$576.61 million
04/02/2024$10.60$9.80
-7.55%		$10.40$9.55767,605 shs$573.10 million
04/01/2024$10.62$10.60
-0.19%		$11.11$10.49729,084 shs$619.89 million
03/29/2024$10.62$10.62$11.22$10.42886,416 shs$621.06 million
03/28/2024$11.05$10.62
-3.89%		$11.22$10.42886,406 shs$621.06 million
03/27/2024$10.50$11.05
+5.24%		$11.14$10.21751,089 shs$646.20 million
03/26/2024$10.45$10.50
+0.48%		$11.41$10.431.09 million shs$614.04 million
03/25/2024$11.02$10.45
-5.17%		$11.36$10.211.17 million shs$611.12 million
03/22/2024$9.16$11.02
+20.31%		$11.40$9.111.52 million shs$644.45 million
03/21/2024$9.12$9.16
+0.44%		$9.86$9.10481,476 shs$535.68 million
03/20/2024$8.62$9.12
+5.80%		$9.19$8.53592,733 shs$533.34 million
03/19/2024$8.28$8.62
+4.11%		$8.81$8.18483,271 shs$504.10 million
03/18/2024$8.49$8.28
-2.47%		$8.68$8.12556,804 shs$484.21 million
Have you heard of the $11 AI Coin? (Ad)

A new set of AI startups are rising... Except you won't find them on the stock market.

Find out more about this $11 AI Coin right now
03/15/2024$7.77$8.49
+9.27%		$8.51$7.83967,135 shs$496.50 million
03/14/2024$8.00$7.77
-2.88%		$8.00$7.55554,230 shs$454.39 million
03/13/2024$8.17$8.00
-2.08%		$8.35$7.98504,727 shs$467.84 million
03/12/2024$8.26$8.17
-1.09%		$8.62$7.87721,623 shs$477.76 million
03/11/2024$8.88$8.26
-6.98%		$9.15$8.21698,970 shs$483.05 million
03/08/2024$9.09$8.88
-2.31%		$9.38$8.57790,342 shs$508.38 million
03/07/2024$9.73$9.09
-6.58%		$10.56$8.571.34 million shs$520.40 million
03/06/2024$9.93$9.73
-2.01%		$9.96$9.21593,324 shs$557.04 million
03/05/2024$10.29$9.93
-3.50%		$10.37$9.90974,991 shs$568.49 million
03/04/2024$10.69$10.29
-3.74%		$10.87$10.21586,643 shs$589.10 million
03/01/2024$10.70$10.69
-0.09%		$10.90$10.511.01 million shs$612.00 million
02/29/2024$10.78$10.70
-0.74%		$11.16$10.38977,587 shs$612.58 million
02/28/2024$10.15$10.78
+6.21%		$11.18$9.802.12 million shs$617.16 million
02/27/2024$9.91$10.15
+2.42%		$10.27$9.851.11 million shs$581.12 million
02/26/2024$10.60$9.91
-6.51%		$10.81$9.90627,575 shs$567.35 million
02/23/2024$10.47$10.60
+1.24%		$11.43$9.971.14 million shs$606.85 million
02/22/2024$10.21$10.47
+2.55%		$10.94$9.841.11 million shs$599.41 million
02/21/2024$10.17$10.21
+0.39%		$10.47$9.631.01 million shs$584.52 million
02/20/2024$9.29$10.17
+9.47%		$10.83$9.301.84 million shs$582.23 million
02/19/2024$9.29$9.29$10.93$6.815.23 million shs$531.85 million
02/16/2024$6.90$9.29
+34.64%		$10.93$6.815.23 million shs$531.85 million
02/15/2024$6.61$6.90
+4.39%		$6.91$6.61562,449 shs$395.03 million
02/14/2024$6.21$6.61
+6.44%		$6.75$6.30665,132 shs$378.42 million
02/13/2024$6.42$6.21
-3.27%		$6.39$6.07664,125 shs$355.52 million
02/12/2024$6.74$6.42
-4.75%		$6.77$6.35653,382 shs$385.89 million

Related Companies:
This page (NASDAQ:PHAT) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Obama’s Forever Term [exposed]
Porter & Company
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press