Free Trial

Phathom Pharmaceuticals (PHAT) Stock Chart & Stock Price History

Phathom Pharmaceuticals logo
$4.29 -0.07 (-1.61%)
As of 04/30/2025 04:00 PM Eastern

Phathom Pharmaceuticals Stock Price Performance

5 Day
Performance
+4.38%
1 Month
Performance
-16.21%
3 Month
Performance
-28.38%
6 Month
Performance
-76.52%
Year-To-Date
Performance
-47.17%
1 Year
Performance
-53.67%
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.

PHAT Stock Chart for Thursday, May, 1, 2025

Phathom Pharmaceuticals Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$4.36$4.29
-1.61%
$4.36$4.141.18 million shs$298.79 million
04/29/2025$4.15$4.36
+5.06%
$4.45$4.06790,085 shs$303.67 million
04/28/2025$4.11$4.15
+0.97%
$4.29$4.06841,970 shs$288.99 million
04/25/2025$4.12$4.11
-0.24%
$4.13$3.96874,202 shs$286.21 million
04/24/2025$4.02$4.12
+2.49%
$4.17$3.97920,778 shs$279.94 million
04/23/2025$3.96$4.02
+1.52%
$4.40$3.981.04 million shs$279.94 million
04/22/2025$3.90$3.96
+1.54%
$4.03$3.871.07 million shs$275.76 million
04/21/2025$4.03$3.90
-3.23%
$4.16$3.871.19 million shs$271.58 million
04/18/2025$4.03$4.03$4.30$4.02956,148 shs$280.64 million
04/17/2025$4.22$4.03
-4.50%
$4.30$4.02956,148 shs$280.64 million
04/16/2025$4.77$4.22
-11.53%
$4.80$4.191.27 million shs$293.87 million
04/15/2025$4.63$4.77
+3.02%
$5.09$4.52886,073 shs$332.17 million
04/14/2025$4.88$4.63
-5.12%
$5.03$4.61710,101 shs$322.42 million
04/11/2025$4.11$4.88
+18.73%
$4.94$4.051.26 million shs$339.83 million
04/10/2025$4.43$4.11
-7.22%
$4.29$3.811.28 million shs$286.21 million
04/09/2025$4.25$4.43
+4.24%
$4.57$3.901.15 million shs$308.49 million
04/09/2025$4.25$4.43
+4.24%
$4.57$3.901.15 million shs$308.49 million
04/08/2025$4.87$4.25
-12.73%
$5.12$4.13937,718 shs$295.96 million
04/08/2025$4.87$4.25
-12.73%
$5.12$4.13937,718 shs$295.96 million
04/07/2025$4.88$4.87
-0.20%
$5.09$4.42789,981 shs$339.13 million
04/04/2025$5.01$4.88
-2.59%
$5.05$4.73799,151 shs$339.83 million
04/03/2025$5.49$5.01
-8.74%
$5.48$4.861.23 million shs$348.88 million
04/02/2025$5.12$5.49
+7.23%
$6.26$4.962.75 million shs$382.31 million
04/01/2025$6.27$5.12
-18.34%
$5.91$4.763.35 million shs$356.54 million
03/31/2025$6.60$6.27
-5.00%
$6.66$6.161.47 million shs$436.62 million

This page (NASDAQ:PHAT) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners