Free Trial

Phathom Pharmaceuticals (PHAT) Stock Chart & Stock Price History

→ Your $200 account credit is about to expire (From MarketBeat) (Ad)
Free PHAT Stock Alerts
$10.54
-0.15 (-1.40%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Phathom Pharmaceuticals Stock Price Performance

5 Day
Performance
+1.44%
1 Month
Performance
+17.50%
3 Month
Performance
+13.46%
6 Month
Performance
+40.53%
Year-To-Date
Performance
+15.44%
1 Year
Performance
-20.39%
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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

PHAT Stock Chart for Sunday, May, 19, 2024

PHAT Chart by TradingView

Phathom Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$10.69$10.54
-1.40%		$10.77$10.25533,940 shs$616.91 million
05/16/2024$10.41$10.69
+2.69%		$10.75$10.31336,040 shs$625.74 million
05/15/2024$10.39$10.41
+0.19%		$10.68$10.10334,255 shs$609.35 million
05/14/2024$9.67$10.39
+7.45%		$10.62$9.70536,410 shs$608.13 million
05/13/2024$9.53$9.67
+1.52%		$10.00$9.39600,598 shs$565.99 million
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
How this is some devastating news (Ad)

Check out this report real quick… It’s full proof that most people barely have enough money to cover the monthly expenditures… Let alone save for retirement or plan the next vacation. At the risk of sounding political… If you’re waiting for the Fed, or the government or some financial advisor to come to change things for the better… You might be waiting for a long long time. But what if…? What if there was a way to completely turn the tables?

But I can promise that you’ll see all the details for yourself here.
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
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

Related Companies:
This page (NASDAQ:PHAT) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings