$PHAT: Phathom Pharmaceuticals, Inc. - Common Stock
2025-06-18 PHAT 2025-06-18 20:02:35 0.00 0.00 4.00% 2025-06-20 PHAT 2025-06-20 05:01:43 11.92 9.85 4.00% PHAT 2025-06-20 06:02:28 11.92 9.97 4.00% PHAT 2025-06-20 07:01:51 11.40 9.97 4.00% PHAT 2025-06-20 08:02:30 11.40 10.90 4.00% PHAT 2025-06-20 09:01:46 11.40 10.85 4.00% PHAT 2025-06-20 10:02:35 10.89 10.84 -0.38% PHAT 2025-06-20 11:01:49 10.48 10.43 -4.38% PHAT 2025-06-20 12:02:31 10.29 10.27 -5.90% PHAT 2025-06-20 13:01:46 10.34 10.30 -5.62% PHAT 2025-06-20 14:02:36 10.38 10.35 -5.14% PHAT 2025-06-20 15:01:46 10.40 10.36 -4.76% PHAT 2025-06-20 16:13:57 10.67 10.15 -4.57% PHAT 2025-06-20 17:13:34 10.67 10.31 -4.40% PHAT 2025-06-20 18:15:28 10.67 10.50 -4.40% PHAT 2025-06-20 20:02:29 0.00 0.00 -3.67% 2025-06-23 PHAT 2025-06-23 05:01:45 11.00 10.00 -1.93% PHAT 2025-06-23 06:02:31 11.00 10.10 -1.93% PHAT 2025-06-23 07:01:47 11.00 10.10 -1.65% PHAT 2025-06-23 09:09:40 11.00 10.36 0.73% PHAT 2025-06-23 10:03:59 10.19 10.14 -2.29% PHAT 2025-06-23 11:02:20 9.66 9.64 -6.97% PHAT 2025-06-23 12:02:01 9.33 9.30 -9.82% PHAT 2025-06-23 13:02:20 9.44 9.40 -9.08% PHAT 2025-06-23 14:02:06 9.53 9.50 -8.26% PHAT 2025-06-23 15:02:17 9.22 9.18 -11.10% PHAT 2025-06-23 16:02:05 9.51 9.06 -8.62% PHAT 2025-06-23 17:02:15 9.51 9.06 -10.65% PHAT 2025-06-23 18:02:02 9.51 9.06 -9.02% PHAT 2025-06-23 20:02:00 0.00 0.00 -8.73% 2025-06-24 PHAT 2025-06-24 05:01:51 11.11 9.40 -8.73% PHAT 2025-06-24 07:01:59 10.85 9.52 -8.73% PHAT 2025-06-24 08:02:30 9.99 9.52 0.86% PHAT 2025-06-24 09:01:51 9.65 9.53 2.11% PHAT 2025-06-24 10:02:29 9.78 9.68 2.88% PHAT 2025-06-24 11:01:54 9.92 9.88 4.32% PHAT 2025-06-24 12:02:29 9.80 9.77 3.17% PHAT 2025-06-24 13:02:02 9.92 9.85 4.03% PHAT 2025-06-24 14:02:30 10.08 10.06 5.76% PHAT 2025-06-24 15:01:52 9.95 9.92 4.70% PHAT 2025-06-24 16:02:33 10.11 9.67 2.78% PHAT 2025-06-24 17:01:57 9.94 9.67 3.06% PHAT 2025-06-24 20:02:23 0.00 0.00 2.22% 2025-06-25 PHAT 2025-06-25 04:54:45 Phathom Pharmaceuticals: Potential Blockbuster Gastric Acid-Reducing Drug With New Mechanism PHAT 2025-06-25 05:01:55 10.35 8.97 2.22% PHAT 2025-06-25 07:01:52 10.05 9.50 2.22% PHAT 2025-06-25 08:02:30 10.05 9.50 0.00% PHAT 2025-06-25 09:01:55 10.10 9.67 -0.84% PHAT 2025-06-25 10:02:35 9.57 9.50 -1.90% PHAT 2025-06-25 11:01:58 9.70 9.66 -0.74% PHAT 2025-06-25 12:02:34 9.39 9.35 -3.91% PHAT 2025-06-25 13:01:56 9.66 9.61 -1.16% PHAT 2025-06-25 14:02:32 9.75 9.74 -0.11% PHAT 2025-06-25 15:01:53 9.77 9.75 0.00% PHAT 2025-06-25 16:02:29 9.80 9.48 -1.80% PHAT 2025-06-25 17:01:54 9.80 9.48 -1.74% PHAT 2025-06-25 20:02:25 0.00 0.00 -1.74% 2025-06-26 PHAT 2025-06-26 05:01:56 11.13 8.34 -1.84% PHAT 2025-06-26 06:02:29 10.26 9.21 -1.84% PHAT 2025-06-26 07:01:58 10.05 9.39 -1.54% PHAT 2025-06-26 08:02:30 9.83 9.39 -1.54% PHAT 2025-06-26 09:01:56 9.83 9.53 -1.54% PHAT 2025-06-26 10:02:30 9.59 9.49 -0.20% PHAT 2025-06-26 11:01:52 9.49 9.46 -0.92% PHAT 2025-06-26 12:02:31 9.39 9.35 -1.84% PHAT 2025-06-26 13:01:57 9.39 9.38 -1.84% PHAT 2025-06-26 14:02:29 9.34 9.31 -2.56% PHAT 2025-06-26 15:01:52 9.54 9.51 -0.72% PHAT 2025-06-26 16:02:26 9.55 9.23 -0.20% PHAT 2025-06-26 17:01:51 10.07 9.23 -1.77% PHAT 2025-06-26 20:02:29 0.00 0.00 -1.77% 2025-06-27 PHAT 2025-06-27 05:00:46 10.74 8.28 -1.77% PHAT 2025-06-27 07:00:43 10.74 9.31 -1.77% PHAT 2025-06-27 08:00:54 10.51 9.35 -1.77% PHAT 2025-06-27 09:00:41 9.60 9.49 -1.77% PHAT 2025-06-27 10:00:50 9.72 9.68 1.88% PHAT 2025-06-27 11:00:42 9.90 9.85 3.44% PHAT 2025-06-27 12:00:49 9.97 9.93 4.38% PHAT 2025-06-27 13:00:40 10.00 9.97 4.70% PHAT 2025-06-27 14:00:48 9.73 9.69 1.88% PHAT 2025-06-27 15:00:52 9.57 9.52 0.00% PHAT 2025-06-27 16:00:47 9.73 9.72 1.77% PHAT 2025-06-27 17:00:39 10.15 9.50 1.99% PHAT 2025-06-27 21:00:39 0.00 0.00 1.99% 2025-06-30 PHAT 2025-06-30 05:00:45 11.38 8.92 1.99% PHAT 2025-06-30 06:00:46 11.38 8.69 1.99% PHAT 2025-06-30 08:00:48 10.70 9.74 1.99% PHAT 2025-06-30 09:00:45 10.18 9.74 1.15% PHAT 2025-06-30 10:00:47 9.66 9.63 -0.84% PHAT 2025-06-30 11:00:42 9.67 9.63 -0.94% PHAT 2025-06-30 12:00:45 9.57 9.55 -1.78% PHAT 2025-06-30 13:00:43 9.51 9.47 -2.62% PHAT 2025-06-30 14:00:54 9.50 9.47 -2.62% PHAT 2025-06-30 15:00:42 9.66 9.64 -0.84% PHAT 2025-06-30 16:00:53 9.61 9.60 -1.47% PHAT 2025-06-30 17:00:46 9.93 9.35 -1.54% PHAT 2025-06-30 21:00:39 0.00 0.00 -1.54% 2025-07-01 PHAT 2025-07-01 05:00:45 10.64 8.43 -1.54% PHAT 2025-07-01 06:00:48 10.64 9.21 -1.54% PHAT 2025-07-01 07:00:43 9.80 9.21 -1.54% PHAT 2025-07-01 08:00:50 9.80 9.35 -1.54% PHAT 2025-07-01 10:00:44 9.48 9.44 -1.13% PHAT 2025-07-01 11:00:44 9.23 9.16 -4.21% PHAT 2025-07-01 12:00:45 9.22 9.19 -3.70% PHAT 2025-07-01 13:00:44 9.33 9.28 -2.67% PHAT 2025-07-01 14:00:56 9.24 9.22 -3.49% PHAT 2025-07-01 15:00:45 9.15 9.14 -4.41% PHAT 2025-07-01 16:00:47 8.85 8.84 -7.60% PHAT 2025-07-01 17:00:46 9.20 8.68 -7.61% PHAT 2025-07-01 18:00:46 9.20 8.80 -7.61% PHAT 2025-07-01 19:00:47 9.20 8.80 -7.82% PHAT 2025-07-01 20:00:49 9.39 8.80 -7.82% PHAT 2025-07-01 21:00:41 0.00 0.00 -7.82% 2025-07-02 PHAT 2025-07-02 05:00:46 9.95 8.02 -7.82% PHAT 2025-07-02 06:00:49 9.78 8.02 -7.82% PHAT 2025-07-02 07:00:40 9.78 8.75 -7.82% PHAT 2025-07-02 09:00:44 9.09 8.75 -7.82% PHAT 2025-07-02 10:00:49 9.03 8.98 1.77% PHAT 2025-07-02 11:00:41 9.08 9.02 2.29% PHAT 2025-07-02 12:00:46 8.97 8.96 1.36% PHAT 2025-07-02 13:00:45 9.15 9.13 3.13% PHAT 2025-07-02 14:00:55 9.04 9.01 2.09% PHAT 2025-07-02 15:00:42 9.02 9.00 1.67% PHAT 2025-07-02 16:00:48 8.93 8.92 0.83% PHAT 2025-07-02 17:00:49 9.20 8.89 0.79% PHAT 2025-07-02 18:00:50 9.30 8.92 3.73% PHAT 2025-07-02 21:00:53 0.00 0.00 3.73% 2025-07-03 PHAT 2025-07-03 05:00:46 10.20 8.89 3.73% PHAT 2025-07-03 06:00:53 9.39 8.89 3.73% PHAT 2025-07-03 07:00:48 9.39 8.75 3.73% PHAT 2025-07-03 08:00:57 9.39 8.94 0.56% PHAT 2025-07-03 09:00:49 8.99 8.75 0.56% PHAT 2025-07-03 10:00:50 8.64 8.56 -3.73% PHAT 2025-07-03 11:00:48 8.76 8.73 -1.92% PHAT 2025-07-03 12:00:49 8.76 8.73 -1.81% PHAT 2025-07-03 13:00:43 8.89 8.88 -0.11% PHAT 2025-07-03 14:00:45 8.92 8.56 0.11% PHAT 2025-07-03 16:00:51 9.14 8.56 0.11% PHAT 2025-07-03 17:00:45 9.19 8.89 0.11% PHAT 2025-07-03 18:00:48 0.00 0.00 0.11% 2025-07-07 PHAT 2025-07-07 05:00:53 9.86 8.49 0.11% PHAT 2025-07-07 08:00:50 8.85 8.51 1.80% PHAT 2025-07-07 09:00:54 9.00 8.64 -0.90% PHAT 2025-07-07 10:00:54 8.69 8.65 -2.81% PHAT 2025-07-07 11:00:55 8.48 8.43 -4.94% PHAT 2025-07-07 12:00:48 8.36 8.33 -6.51% PHAT 2025-07-07 13:00:41 8.39 8.34 -6.29% PHAT 2025-07-07 14:00:49 8.48 8.43 -4.94% PHAT 2025-07-07 15:00:39 8.27 8.24 -7.41% PHAT 2025-07-07 16:00:48 8.65 8.64 -2.92% PHAT 2025-07-07 17:00:48 8.65 8.24 -2.80% PHAT 2025-07-07 18:00:51 8.65 8.30 -2.91% PHAT 2025-07-07 21:00:42 0.00 0.00 -2.91% 2025-07-08 PHAT 2025-07-08 05:00:51 9.25 7.50 -2.91% PHAT 2025-07-08 08:00:47 9.25 8.24 -2.91% PHAT 2025-07-08 09:00:45 8.85 8.68 -2.91% PHAT 2025-07-08 10:00:46 8.77 8.72 1.12% PHAT 2025-07-08 11:00:42 9.04 9.01 4.37% PHAT 2025-07-08 12:00:46 9.09 9.03 4.48% PHAT 2025-07-08 13:00:45 9.01 8.94 3.81% PHAT 2025-07-08 14:00:47 9.08 9.05 4.71% PHAT 2025-07-08 15:00:47 9.11 9.10 4.93% PHAT 2025-07-08 16:00:51 9.03 9.01 4.04% PHAT 2025-07-08 17:00:51 9.01 8.57 3.93% PHAT 2025-07-08 19:00:48 9.05 8.57 3.93% PHAT 2025-07-08 21:00:48 0.00 0.00 3.93% 2025-07-09 PHAT 2025-07-09 05:00:45 10.30 7.51 3.93% PHAT 2025-07-09 06:00:53 10.30 8.25 3.93% PHAT 2025-07-09 09:00:45 10.24 9.02 3.93% PHAT 2025-07-09 10:00:49 9.12 9.01 0.00% PHAT 2025-07-09 11:00:45 9.58 9.53 6.24% PHAT 2025-07-09 12:00:49 9.40 9.39 4.50% PHAT 2025-07-09 13:00:45 9.37 9.35 3.93% PHAT 2025-07-09 14:00:50 9.35 9.33 3.70% PHAT 2025-07-09 15:00:43 9.40 9.38 4.39% PHAT 2025-07-09 16:00:53 9.39 9.36 4.27% PHAT 2025-07-09 17:00:47 9.52 9.01 2.11% PHAT 2025-07-09 18:00:48 9.53 9.36 2.11% PHAT 2025-07-09 20:00:47 9.53 9.01 3.99% PHAT 2025-07-09 21:00:44 0.00 0.00 3.99% 2025-07-10 PHAT 2025-07-10 05:00:55 10.31 8.96 3.99% PHAT 2025-07-10 06:00:52 10.31 9.27 3.99% PHAT 2025-07-10 07:00:48 10.31 9.27 -0.78% PHAT 2025-07-10 09:00:52 10.20 9.28 -0.78% PHAT 2025-07-10 10:00:50 9.33 9.27 -0.33% PHAT 2025-07-10 11:00:46 9.37 9.33 -0.33% PHAT 2025-07-10 12:00:44 9.37 9.34 -0.11% PHAT 2025-07-10 13:00:44 9.52 9.50 1.66% PHAT 2025-07-10 14:00:50 9.55 9.52 2.11% PHAT 2025-07-10 15:00:45 9.57 9.53 2.22% PHAT 2025-07-10 16:00:52 9.70 9.68 3.77% PHAT 2025-07-10 17:00:49 9.81 9.34 3.52% PHAT 2025-07-10 18:00:55 9.81 9.35 3.52% PHAT 2025-07-10 19:00:46 9.81 9.35 0.11% PHAT 2025-07-10 20:00:49 9.81 9.34 0.11% PHAT 2025-07-10 21:00:46 0.00 0.00 0.11% 2025-07-11 PHAT 2025-07-11 05:01:59 10.63 8.40 0.11% PHAT 2025-07-11 06:02:34 10.51 8.40 0.11% PHAT 2025-07-11 07:01:50 10.51 8.56 0.00% PHAT 2025-07-11 09:01:57 10.51 8.77 -1.92% PHAT 2025-07-11 10:02:48 9.69 9.61 -0.43% PHAT 2025-07-11 11:01:50 9.54 9.49 -1.71% PHAT 2025-07-11 12:02:37 9.52 9.50 -1.81% PHAT 2025-07-11 13:01:56 9.48 9.47 -2.03% PHAT 2025-07-11 14:02:34 9.49 9.48 -2.03% PHAT 2025-07-11 15:01:50 9.49 9.48 -2.13% PHAT 2025-07-11 16:02:35 9.77 9.00 -5.34% PHAT 2025-07-11 17:01:54 9.77 9.10 -5.78% PHAT 2025-07-11 18:02:35 9.77 8.46 -5.78% PHAT 2025-07-11 20:02:41 0.00 0.00 -5.78% 2025-07-14 PHAT 2025-07-14 04:02:39 10.00 7.80 -5.78% PHAT 2025-07-14 05:01:50 9.94 8.24 -5.78% PHAT 2025-07-14 07:01:51 9.94 9.01 -5.78% PHAT 2025-07-14 10:02:43 8.89 8.85 -3.41% PHAT 2025-07-14 11:01:55 9.01 8.99 -1.75% PHAT 2025-07-14 12:02:36 8.94 8.92 -2.48% PHAT 2025-07-14 13:01:52 9.05 9.02 -1.34% PHAT 2025-07-14 14:02:39 9.10 9.09 -0.83% PHAT 2025-07-14 15:01:56 9.07 9.06 -1.14% PHAT 2025-07-14 16:02:34 9.35 8.30 -1.14% PHAT 2025-07-14 17:01:53 9.23 8.35 -2.72% PHAT 2025-07-14 18:02:39 9.35 8.35 -2.72% PHAT 2025-07-14 20:02:43 0.00 0.00 -2.72% 2025-07-15 PHAT 2025-07-15 05:01:56 10.14 8.31 -2.72% PHAT 2025-07-15 06:02:38 9.70 9.06 -2.72% PHAT 2025-07-15 07:02:01 9.50 9.06 0.00% PHAT 2025-07-15 09:01:54 9.22 9.00 0.00% PHAT 2025-07-15 10:02:45 9.05 9.00 -0.44% PHAT 2025-07-15 11:02:00 8.52 8.48 -5.88% PHAT 2025-07-15 12:02:41 8.58 8.56 -5.34% PHAT 2025-07-15 13:01:59 8.59 8.57 -5.23% PHAT 2025-07-15 14:02:37 8.52 8.50 -5.99% PHAT 2025-07-15 15:02:29 8.35 8.34 -7.73% PHAT 2025-07-15 16:02:37 8.60 8.25 -5.45% PHAT 2025-07-15 17:01:52 8.60 8.30 -7.28% PHAT 2025-07-15 20:02:42 0.00 0.00 -5.08% 2025-07-16 PHAT 2025-07-16 04:02:43 9.54 8.40 -5.08% PHAT 2025-07-16 06:02:35 9.54 8.53 -5.08% PHAT 2025-07-16 08:02:37 9.54 8.53 0.11% PHAT 2025-07-16 09:02:02 8.65 8.56 0.11% PHAT 2025-07-16 10:02:39 8.50 8.42 -0.44% PHAT 2025-07-16 11:01:57 8.39 8.38 -1.55% PHAT 2025-07-16 12:02:45 8.37 8.34 -1.88% PHAT 2025-07-16 13:01:58 8.33 8.31 -2.32% PHAT 2025-07-16 14:02:39 8.37 8.35 -1.77% PHAT 2025-07-16 15:01:55 8.39 8.36 -1.77% PHAT 2025-07-16 16:02:41 8.50 8.27 -2.21% PHAT 2025-07-16 17:02:02 8.50 8.36 -2.11% PHAT 2025-07-16 20:02:34 0.00 0.00 -2.22% 2025-07-17 PHAT 2025-07-17 04:02:48 10.00 8.30 -2.22% PHAT 2025-07-17 05:04:03 9.12 8.30 -2.22% PHAT 2025-07-17 08:02:42 9.22 8.26 -2.22% PHAT 2025-07-17 09:01:59 9.04 8.19 -2.22% PHAT 2025-07-17 10:02:47 8.30 8.24 -0.82% PHAT 2025-07-17 11:02:01 8.49 8.47 1.87% PHAT 2025-07-17 12:02:44 8.58 8.55 2.81% PHAT 2025-07-17 13:02:01 8.45 8.43 1.41% PHAT 2025-07-17 14:02:39 8.27 8.25 -0.82% PHAT 2025-07-17 15:01:54 8.19 8.18 -1.64% PHAT 2025-07-17 16:02:46 8.45 8.07 0.00% PHAT 2025-07-17 19:02:07 8.45 8.27 0.00% PHAT 2025-07-17 20:02:40 0.00 0.00 0.00% 2025-07-18 PHAT 2025-07-18 05:02:03 9.15 7.39 0.00% PHAT 2025-07-18 06:02:34 9.15 7.53 0.00% PHAT 2025-07-18 07:01:58 9.15 7.55 0.00% PHAT 2025-07-18 09:02:02 9.17 8.32 0.00% PHAT 2025-07-18 10:02:45 8.45 8.38 1.08% PHAT 2025-07-18 11:01:56 8.33 8.30 0.00% PHAT 2025-07-18 12:02:44 8.44 8.42 1.32% PHAT 2025-07-18 13:01:57 8.31 8.28 -0.24% PHAT 2025-07-18 14:02:37 8.10 8.08 -2.76% PHAT 2025-07-18 15:01:59 8.07 8.05 -3.00% PHAT 2025-07-18 16:02:38 8.43 7.90 -4.44% PHAT 2025-07-18 17:01:59 8.43 7.95 -4.45%