Phathom Pharmaceuticals (PHAT) Stock Chart & Stock Price History → America could fall from this event (From Porter & Company) (Ad) Free PHAT Stock Alerts $10.42 +0.75 (+7.76%) (As of 11:46 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Phathom Pharmaceuticals Stock Price Performance5 Day Performance+2.68%1 Month Performance+2.17%3 Month Performance+56.73%6 Month Performance+45.92%Year-To-Date Performance+13.47%1 Year Performance-23.03% 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 Email Address Ad Porter & CompanyGuard Against the Coming Financial UpheavalAmerica’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.You can stream it for free right here. PHAT Stock Chart for Tuesday, May, 14, 2024 PHAT Chart by TradingView Phathom Pharmaceuticals Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/13/2024$9.53$9.67+1.52%$10.00$9.39600,598 shs$565.99 million05/10/2024$10.09$9.53-5.60%$10.56$9.34855,931 shs$557.44 million05/09/2024$10.10$10.09-0.10%$11.15$9.681.11 million shs$590.47 million05/08/2024$10.24$10.10-1.37%$10.49$9.87537,546 shs$591.05 million05/07/2024$10.84$10.24-5.54%$11.02$10.16533,379 shs$599.25 million05/06/2024$10.04$10.84+7.97%$11.24$10.08697,668 shs$634.36 million Get the Latest News and Ratings for PHAT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Phathom Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. 05/03/2024$9.76$10.04+2.87%$10.37$9.84647,291 shs$587.54 million05/02/2024$9.26$9.76+5.40%$9.85$9.361.07 million shs$571.16 million05/01/2024$9.03$9.26+2.55%$9.54$8.96512,282 shs$541.90 million04/30/2024$9.35$9.03-3.42%$9.33$8.99413,591 shs$528.47 million04/29/2024$9.18$9.35+1.85%$9.49$8.95430,906 shs$547.16 million04/26/2024$9.10$9.18+0.88%$9.43$8.96370,886 shs$537.21 million04/25/2024$9.12$9.10-0.22%$9.36$8.74542,899 shs$532.53 million04/24/2024$9.06$9.12+0.66%$9.32$9.04440,208 shs$533.70 million04/23/2024$9.01$9.06+0.55%$9.29$8.92582,126 shs$530.19 million04/22/2024$8.97$9.01+0.45%$9.18$8.83475,101 shs$527.27 million04/19/2024$9.48$8.97-5.38%$9.88$8.91590,192 shs$524.92 million04/18/2024$9.80$9.48-3.27%$9.82$9.45421,170 shs$554.77 million04/17/2024$10.03$9.80-2.29%$10.30$9.70426,169 shs$573.50 million04/16/2024$10.02$10.03+0.10%$10.28$9.88613,336 shs$586.52 million04/15/2024$10.14$10.02-1.18%$10.31$9.68597,330 shs$585.97 million04/12/2024$10.47$10.14-3.15%$11.20$9.97949,517 shs$592.99 million04/11/2024$11.80$10.47-11.27%$12.09$10.281.05 million shs$612.25 million04/10/2024$12.05$11.80-2.07%$12.05$11.241.44 million shs$690.06 million04/09/2024$11.11$12.05+8.46%$12.25$10.981.27 million shs$704.68 million04/08/2024$11.03$11.11+0.73%$11.30$10.88701,587 shs$649.71 million04/05/2024$10.80$11.03+2.13%$11.07$10.411.51 million shs$645.03 million04/04/2024$9.86$10.80+9.53%$10.80$9.86946,366 shs$631.58 million04/03/2024$9.80$9.86+0.61%$10.00$9.57451,617 shs$576.61 million04/02/2024$10.60$9.80-7.55%$10.40$9.55767,605 shs$573.10 million04/01/2024$10.62$10.60-0.19%$11.11$10.49729,084 shs$619.89 million03/29/2024$10.62$10.62$11.22$10.42886,416 shs$621.06 million03/28/2024$11.05$10.62-3.89%$11.22$10.42886,406 shs$621.06 million03/27/2024$10.50$11.05+5.24%$11.14$10.21751,089 shs$646.20 million03/26/2024$10.45$10.50+0.48%$11.41$10.431.09 million shs$614.04 million03/25/2024$11.02$10.45-5.17%$11.36$10.211.17 million shs$611.12 million03/22/2024$9.16$11.02+20.31%$11.40$9.111.52 million shs$644.45 million03/21/2024$9.12$9.16+0.44%$9.86$9.10481,476 shs$535.68 million03/20/2024$8.62$9.12+5.80%$9.19$8.53592,733 shs$533.34 million03/19/2024$8.28$8.62+4.11%$8.81$8.18483,271 shs$504.10 millionAmerica could fall from this event (Ad)America’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash.Click here to see how you can protect yourself today. 03/18/2024$8.49$8.28-2.47%$8.68$8.12556,804 shs$484.21 million03/15/2024$7.77$8.49+9.27%$8.51$7.83967,135 shs$496.50 million03/14/2024$8.00$7.77-2.88%$8.00$7.55554,230 shs$454.39 million03/13/2024$8.17$8.00-2.08%$8.35$7.98504,727 shs$467.84 million03/12/2024$8.26$8.17-1.09%$8.62$7.87721,623 shs$477.76 million03/11/2024$8.88$8.26-6.98%$9.15$8.21698,970 shs$483.05 million03/08/2024$9.09$8.88-2.31%$9.38$8.57790,342 shs$508.38 million03/07/2024$9.73$9.09-6.58%$10.56$8.571.34 million shs$520.40 million03/06/2024$9.93$9.73-2.01%$9.96$9.21593,324 shs$557.04 million03/05/2024$10.29$9.93-3.50%$10.37$9.90974,991 shs$568.49 million03/04/2024$10.69$10.29-3.74%$10.87$10.21586,643 shs$589.10 million03/01/2024$10.70$10.69-0.09%$10.90$10.511.01 million shs$612.00 million02/29/2024$10.78$10.70-0.74%$11.16$10.38977,587 shs$612.58 million02/28/2024$10.15$10.78+6.21%$11.18$9.802.12 million shs$617.16 million02/27/2024$9.91$10.15+2.42%$10.27$9.851.11 million shs$581.12 million02/26/2024$10.60$9.91-6.51%$10.81$9.90627,575 shs$567.35 million02/23/2024$10.47$10.60+1.24%$11.43$9.971.14 million shs$606.85 million02/22/2024$10.21$10.47+2.55%$10.94$9.841.11 million shs$599.41 million02/21/2024$10.17$10.21+0.39%$10.47$9.631.01 million shs$584.52 million02/20/2024$9.29$10.17+9.47%$10.83$9.301.84 million shs$582.23 million02/19/2024$9.29$9.29$10.93$6.815.23 million shs$531.85 million02/16/2024$6.90$9.29+34.64%$10.93$6.815.23 million shs$531.85 million02/15/2024$6.61$6.90+4.39%$6.91$6.61562,449 shs$395.03 million02/14/2024$6.21$6.61+6.44%$6.75$6.30665,132 shs$378.42 million02/13/2024$6.42$6.21-3.27%$6.39$6.07664,125 shs$355.52 million Related Companies: IGM Biosciences Stock Price Chart Calliditas Therapeutics AB (publ) Stock Price Chart ArriVent BioPharma Stock Price Chart Stoke Therapeutics Stock Price Chart Aerovate Therapeutics Stock Price Chart GH Research Stock Price Chart Olema Pharmaceuticals Stock Price Chart Avid Bioservices Stock Price Chart Zymeworks Stock Price Chart Pharming Group Stock Price Chart Receive PHAT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Phathom Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PHAT) was last updated on 5/14/2024 by MarketBeat.com Staff From Our PartnersHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportRevolutionizing the Green Energy Space and Building Shareholder Value Along the WaySmall Cap SniperInvest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a CenturyStarpaxDemocrats Push to Replace Dollar With Digital Coin, Control Currency.Monetary GoldThis 1 Biotech Stock has been shocking the marketsHuge AlertsClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsREAD THIS – If You Missed Out On The AI BoomBanyan Hill PublishingElon’s New Device is About to Shock the WorldInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Phathom Pharmaceuticals, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.