Get the Stockscreener App
6.08
9.75%
0.54
Pre-market:
6.49
0.41
+6.74%
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 March 19, 2025, is $6.08.
- 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 $4.07 on March 14, 2025. Since then, Phathom Pharmaceuticals Inc's stock price has risen over 49.39% to $6.08 now.
- The 52-week high stock price for PHAT is $19.71, representing a 224.18% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for PHAT is $4.07, indicating a -33.06% decrease from the current share price, occurred on March 14, 2025.
- The closing price of Phathom Pharmaceuticals Inc (PHAT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Mar 19, 2025 | $6.16 | $5.47 | $0.69 | 1,645,616.0 | +9.75% |
| Mar 18, 2025 | $5.85 | $4.98 | $0.87 | 2,386,672.0 | +14.46% |
| Mar 17, 2025 | $4.89 | $4.40 | $0.49 | 917,293.0 | +9.75% |
| Mar 14, 2025 | $4.48 | $4.07 | $0.41 | 1,221,717.0 | +4.50% |
| Mar 13, 2025 | $5.05 | $4.18 | $0.865 | 1,421,926.0 | -15.60% |
| Mar 12, 2025 | $5.25 | $4.62 | $0.63 | 1,526,011.0 | +4.38% |
| Mar 11, 2025 | $4.85 | $4.33 | $0.525 | 1,588,147.0 | +8.86% |
| Mar 10, 2025 | $5.08 | $4.34 | $0.73 | 1,822,086.0 | -13.04% |
| Mar 07, 2025 | $5.77 | $5.01 | $0.755 | 1,807,262.0 | -14.24% |
| Mar 06, 2025 | $6.98 | $5.34 | $1.64 | 2,346,055.0 | -2.96% |
| Mar 05, 2025 | $6.21 | $5.64 | $0.5658 | 1,016,701.0 | +8.96% |
| Mar 04, 2025 | $5.61 | $5.52 | $0.09 | 252,972.0 | +7.10% |
| Mar 03, 2025 | $5.91 | $5.15 | $0.76 | 1,026,091.0 | -5.62% |
| Feb 28, 2025 | $5.74 | $5.36 | $0.38 | 937,353.0 | -4.17% |
| Feb 27, 2025 | $5.87 | $5.62 | $0.25 | 645,619.0 | -0.52% |
| Feb 26, 2025 | $6.18 | $5.67 | $0.51 | 1,207,794.0 | +3.76% |
| Feb 25, 2025 | $5.70 | $5.31 | $0.39 | 972,213.0 | +4.49% |
| Feb 24, 2025 | $5.70 | $5.30 | $0.395 | 1,217,369.0 | -5.82% |
| Feb 21, 2025 | $5.75 | $5.53 | $0.225 | 709,645.0 | +2.35% |
| Feb 20, 2025 | $5.76 | $5.50 | $0.265 | 632,221.0 | -3.82% |
| Feb 19, 2025 | $5.91 | $5.58 | $0.33 | 843,842.0 | +0.70% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $6.98 | $4.07 | $2.91 | 20,624,165.0 | +10.14% |
| Feb, 2025 | $6.40 | $5.21 | $1.19 | 18,551,501.0 | -7.85% |
| Jan, 2025 | $8.34 | $5.95 | $2.39 | 19,777,859.0 | -26.23% |
Phathom Pharmaceuticals Inc Stock (PHAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.79 | $7.03 | $2.76 | 19,679,729.0 | -9.81% |
| Nov, 2024 | $19.50 | $8.49 | $11.01 | 38,369,462.0 | -48.28% |
| Oct, 2024 | $18.97 | $14.31 | $4.66 | 22,632,223.0 | -5.14% |
| Sep, 2024 | $19.71 | $15.73 | $3.98 | 19,891,267.0 | +9.44% |
| Aug, 2024 | $17.10 | $10.46 | $6.64 | 18,066,030.0 | +39.76% |
| Jul, 2024 | $12.99 | $9.82 | $3.17 | 17,927,921.0 | +14.76% |
| Jun, 2024 | $12.75 | $9.50 | $3.25 | 9,889,326.0 | +9.34% |
| May, 2024 | $11.24 | $8.96 | $2.28 | 12,472,845.0 | +4.32% |
| Apr, 2024 | $12.27 | $8.74 | $3.53 | 15,569,633.0 | -14.97% |
| 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% |
2.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):