Phathom Pharmaceuticals, Inc.
PHATNASDAQHealthcare● Active
$10.00
$-0.13(-1.28%)
Market Cap$797559000
P/E Ratio—
52W High$18.31
52W Low$7.61
Phathom Pharmaceuticals, Inc.（PHAT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
phat · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$37.17
Sep 2, 2021
-73.1% from here
5-Year Low5Y
$2.21
May 8, 2025
+352.5% from low
IPO Priceadj.
$24.60
Oct 25, 2019
-59.3% since IPO
1 Year Ago
$8.83
Jun 9, 2025
+13.3% in 1Y
5 Years Ago
$34.65
Jun 9, 2021
-71.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PHAT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.18 | $10.35 | $9.76 | $10.00 | $10.00 | 720K | -1.77% |
| Jun 5, 2026 | $9.86 | $10.21 | $9.77 | $10.13 | $10.13 | 1.2M | +2.74% |
| Jun 4, 2026 | $10.45 | $10.72 | $9.73 | $9.86 | $9.86 | 1.0M | -5.65% |
| Jun 3, 2026 | $9.63 | $10.22 | $9.49 | $10.09 | $10.09 | 2.0M | +4.78% |
| Jun 2, 2026 | $9.07 | $9.75 | $8.78 | $9.65 | $9.65 | 1.9M | +6.39% |
| Jun 1, 2026 | $9.60 | $9.74 | $9.02 | $9.24 | $9.24 | 1.6M | -3.75% |
| May 29, 2026 | $10.31 | $10.45 | $9.50 | $9.59 | $9.59 | 1.7M | -6.98% |
| May 28, 2026 | $10.61 | $10.75 | $10.25 | $10.32 | $10.32 | 1.7M | -2.73% |
| May 27, 2026 | $11.11 | $11.38 | $10.73 | $10.74 | $10.74 | 1.1M | -3.33% |
| May 26, 2026 | $11.35 | $11.52 | $11.03 | $11.10 | $11.10 | 835K | -2.20% |
| May 22, 2026 | $11.64 | $11.97 | $11.24 | $11.33 | $11.33 | 760K | -2.66% |
| May 21, 2026 | $11.80 | $11.95 | $11.45 | $11.58 | $11.58 | 662K | -1.86% |
| May 20, 2026 | $11.65 | $11.97 | $11.35 | $11.87 | $11.87 | 1.0M | +1.89% |
| May 19, 2026 | $11.26 | $11.87 | $11.15 | $11.40 | $11.40 | 1.0M | +1.24% |
| May 18, 2026 | $12.00 | $12.17 | $11.38 | $11.39 | $11.39 | 1.3M | -5.08% |
| May 15, 2026 | $12.81 | $12.97 | $11.86 | $11.87 | $11.87 | 1.1M | -7.34% |
| May 14, 2026 | $12.63 | $13.39 | $12.24 | $13.05 | $13.05 | 1.7M | +3.33% |
| May 13, 2026 | $12.58 | $12.78 | $11.94 | $12.56 | $12.56 | 1.2M | -0.16% |
| May 12, 2026 | $12.22 | $12.64 | $12.10 | $12.53 | $12.53 | 1.0M | +2.54% |
| May 11, 2026 | $12.15 | $12.55 | $11.98 | $12.22 | $12.22 | 919K | +0.58% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PHAT
Jan 1 → Dec 31 · 6 years2026-40.0%$16.66 → $10.00
-40.0%
2025+102.8%$8.18 → $16.59
+102.8%
2024-9.4%$8.96 → $8.12
-9.4%
2023-20.6%$11.50 → $9.13
-20.6%
2022-43.0%$19.68 → $11.22
-43.0%
2021-43.2%$34.62 → $19.67
-43.2%
Best Year2025 · +102.8%
Worst Year2021 · -43.2%
Positive Years1 / 6
Avg Annual Return-8.9%
6Y Total Return-71.1%
6Y CAGR~-18.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in PHAT?
If you invested $1,000 in PHAT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$407
Total Return-59.3%
CAGR~-12.1% / yr
Profit$-593
Based on Oct 25, 2019 · $24.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Phathom Pharmaceuticals, Inc.（PHAT）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PHAT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PHAT 历史股价FMP 日线复权 OHLCV