Get the Stockscreener App
9.18
0.88%
+0.08
Phathom Pharmaceuticals Inc Stock (PHAT) Price History
The historical daily chart and data for Phathom Pharmaceuticals Inc stock (PHAT), show that the latest closing stock price as of April 26, 2024, is $9.18.
- Phathom Pharmaceuticals Inc all-time high stock price is $64.54, occurred on June 08, 2020.
- The lowest Phathom Pharmaceuticals Inc stock price recorded was $5.84 on March 24, 2023. Since then, Phathom Pharmaceuticals Inc's stock price has risen over 57.19% to $9.18 now.
- The 52-week high stock price for PHAT is $17.02, representing a 85.39% increase from the current share price, occurred on August 11, 2023.
- The 52-week low stock price for PHAT is $6.065, indicating a -33.93% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Phathom Pharmaceuticals Inc (PHAT) stock in the beginning of 2023 was $19.96. The stock closed the year at $11.22, a loss of over -43.79% for the year.
The table below shows more information about PHAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $9.43 | $8.96 | $0.47 | 365,636.0 | +0.88% |
| Apr 25, 2024 | $9.36 | $8.74 | $0.62 | 531,754.0 | -0.22% |
| Apr 24, 2024 | $9.32 | $9.04 | $0.28 | 428,799.0 | +0.66% |
| Apr 23, 2024 | $9.29 | $8.91 | $0.375 | 581,410.0 | +0.55% |
| Apr 22, 2024 | $9.18 | $8.83 | $0.35 | 448,276.0 | +0.45% |
| Apr 19, 2024 | $9.88 | $8.91 | $0.97 | 586,725.0 | -5.38% |
| Apr 18, 2024 | $9.82 | $9.45 | $0.37 | 417,474.0 | -3.27% |
| Apr 17, 2024 | $10.30 | $9.70 | $0.60 | 424,759.0 | -2.29% |
| Apr 16, 2024 | $10.28 | $9.88 | $0.40 | 606,500.0 | +0.10% |
| Apr 15, 2024 | $10.31 | $9.68 | $0.63 | 597,330.0 | -1.18% |
| Apr 12, 2024 | $11.20 | $9.97 | $1.23 | 949,407.0 | -3.15% |
| Apr 11, 2024 | $12.09 | $10.28 | $1.81 | 1,046,365.0 | -11.27% |
| Apr 10, 2024 | $12.05 | $11.24 | $0.8086 | 1,443,225.0 | -2.07% |
| Apr 09, 2024 | $12.27 | $10.98 | $1.29 | 1,272,838.0 | +8.46% |
| Apr 08, 2024 | $11.30 | $10.88 | $0.42 | 641,365.0 | +0.73% |
| Apr 05, 2024 | $11.06 | $10.39 | $0.675 | 1,510,928.0 | +2.13% |
| Apr 04, 2024 | $10.80 | $9.86 | $0.94 | 946,951.0 | +9.53% |
| Apr 03, 2024 | $10.00 | $9.57 | $0.43 | 451,617.0 | +0.61% |
| Apr 02, 2024 | $10.44 | $9.55 | $0.885 | 767,605.0 | -7.55% |
| Apr 01, 2024 | $11.11 | $10.49 | $0.62 | 729,065.0 | -0.19% |
| Mar 28, 2024 | $11.22 | $10.42 | $0.80 | 886,406.0 | -3.89% |
Phathom Pharmaceuticals Inc Stock (PHAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Phathom Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Phathom Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Phathom Pharmaceuticals Inc Stock (PHAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $12.27 | $8.74 | $3.53 | 15,113,665.0 | -13.56% |
| Mar, 2024 | $11.41 | $7.55 | $3.86 | 16,272,713.0 | -0.75% |
| Feb, 2024 | $11.43 | $6.07 | $5.36 | 23,154,680.0 | +59.70% |
| Jan, 2024 | $9.59 | $6.45 | $3.14 | 12,546,556.0 | -26.62% |
Phathom Pharmaceuticals Inc Stock (PHAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.40 | $6.90 | $2.50 | 10,489,222.0 | +30.62% |
| Nov, 2023 | $10.25 | $6.83 | $3.42 | 13,413,810.0 | -24.84% |
| Oct, 2023 | $10.85 | $8.22 | $2.63 | 7,109,636.0 | -10.32% |
| Sep, 2023 | $14.77 | $10.01 | $4.76 | 10,067,381.0 | -27.94% |
| Aug, 2023 | $17.02 | $13.88 | $3.14 | 7,279,289.0 | -5.39% |
| Jul, 2023 | $15.60 | $12.91 | $2.69 | 4,299,468.0 | +6.22% |
| Jun, 2023 | $14.99 | $11.37 | $3.62 | 6,820,061.0 | +21.77% |
| May, 2023 | $14.45 | $10.55 | $3.90 | 10,479,133.0 | +9.91% |
| Apr, 2023 | $10.98 | $7.00 | $3.98 | 8,602,902.0 | +49.86% |
| Mar, 2023 | $9.10 | $5.84 | $3.26 | 7,469,148.0 | -16.59% |
| Feb, 2023 | $12.30 | $7.43 | $4.87 | 9,105,427.0 | -28.25% |
| Jan, 2023 | $13.44 | $6.80 | $6.64 | 9,820,659.0 | +6.33% |
Phathom Pharmaceuticals Inc Stock (PHAT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.62 | $9.51 | $2.11 | 3,043,008.0 | +12.42% |
| Nov, 2022 | $11.27 | $9.03 | $2.24 | 2,726,883.0 | -5.85% |
| Oct, 2022 | $11.73 | $9.58 | $2.15 | 2,856,520.0 | -4.33% |
| Sep, 2022 | $12.32 | $7.89 | $4.43 | 7,790,919.0 | +29.74% |
| Aug, 2022 | $12.81 | $6.25 | $6.56 | 8,533,269.0 | -7.27% |
| Jul, 2022 | $11.01 | $8.17 | $2.84 | 2,074,785.0 | +9.12% |
| Jun, 2022 | $9.16 | $6.09 | $3.07 | 5,731,088.0 | +17.71% |
| May, 2022 | $14.84 | $6.74 | $8.10 | 9,399,593.0 | -44.59% |
| Apr, 2022 | $16.07 | $12.39 | $3.68 | 2,350,372.0 | -4.92% |
| Mar, 2022 | $19.06 | $11.33 | $7.73 | 2,631,180.0 | -24.93% |
| Feb, 2022 | $19.95 | $15.90 | $4.05 | 2,687,411.0 | +7.92% |
| Jan, 2022 | $20.30 | $14.04 | $6.26 | 2,475,425.0 | -14.59% |
1.53%
3.38%
Cap:
|
Volume (24h):