Free Trial

Phathom Pharmaceuticals (PHAT) Stock Chart & Stock Price History

→ World’s biggest multibillionaire investor is buying THIS by the ton [picture] (From Stansberry Research) (Ad)
Free PHAT Stock Alerts
$9.10
-0.02 (-0.22%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Phathom Pharmaceuticals Stock Price Performance

5 Day
Performance
+1.45%
1 Month
Performance
-12.92%
3 Month
Performance
+28.17%
6 Month
Performance
+1.11%
Year-To-Date
Performance
-0.33%
1 Year
Performance
-10.78%
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 Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

PHAT Stock Chart for Thursday, April, 25, 2024

PHAT Chart by TradingView

Phathom Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
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
02/09/2024$6.98$6.74
-3.37%		$7.01$6.64470,548 shs$385.87 million
02/08/2024$7.23$6.98
-3.53%		$7.28$6.86789,904 shs$399.34 million
02/07/2024$7.08$7.23
+2.12%		$7.26$6.791.66 million shs$413.92 million
02/06/2024$6.68$7.08
+5.99%		$7.20$6.61755,481 shs$405.33 million
02/05/2024$6.92$6.68
-3.47%		$6.85$6.49606,990 shs$382.43 million
02/02/2024$6.66$6.92
+3.90%		$6.97$6.42704,298 shs$396.17 million
02/01/2024$6.70$6.66
-0.60%		$6.84$6.50451,128 shs$381.29 million
01/31/2024$6.83$6.70
-1.90%		$7.20$6.68420,282 shs$383.58 million
01/30/2024$7.40$6.83
-7.70%		$7.41$6.82284,879 shs$391.02 million
01/29/2024$6.94$7.40
+6.63%		$7.45$6.81392,771 shs$423.67 million
01/26/2024$7.10$6.94
-2.25%		$7.32$6.86367,894 shs$397.32 million
01/25/2024$6.70$7.10
+5.97%		$7.14$6.45545,694 shs$406.50 million
01/24/2024$7.08$6.70
-5.37%		$7.42$6.70484,847 shs$383.58 million

Related Companies:
This page (NASDAQ:PHAT) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press