Free Trial

Phathom Pharmaceuticals (PHAT) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free PHAT Stock Alerts
$10.54
-0.15 (-1.40%)
(As of 05/17/2024 08:54 PM 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 InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

PHAT Stock Chart for Monday, May, 20, 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
Biden Nomination CANCELED? (Ad)

The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?

I believe I have the terrifying answer right 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 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders