Stockscreener 앱 받기
15.39
6.14%
0.89
시간 외 거래:
15.39
Pharming Group N V Adr 주식 (PHAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-01 | $15.69 | $15.00 | $0.6899 | 9,992.0 | +6.14% |
| 2025-09-30 | $15.29 | $14.29 | $1.00 | 8,791.0 | +2.26% |
| 2025-09-29 | $14.27 | $13.92 | $0.347 | 18,999.0 | +2.83% |
| 2025-09-26 | $13.82 | $13.17 | $0.6478 | 47,353.0 | -6.82% |
| 2025-09-25 | $15.20 | $14.80 | $0.3991 | 8,670.0 | +0.53% |
| 2025-09-24 | $15.30 | $14.72 | $0.5787 | 7,819.0 | -0.33% |
| 2025-09-23 | $15.07 | $14.73 | $0.34 | 23,937.0 | -0.40% |
| 2025-09-22 | $14.96 | $14.59 | $0.37 | 7,632.0 | -0.34% |
| 2025-09-19 | $14.88 | $14.59 | $0.29 | 10,519.0 | +7.35% |
| 2025-09-18 | $14.49 | $13.83 | $0.66 | 19,369.0 | -5.06% |
| 2025-09-17 | $14.99 | $14.21 | $0.78 | 11,193.0 | +5.04% |
| 2025-09-16 | $15.27 | $13.90 | $1.37 | 36,687.0 | +0.07% |
| 2025-09-15 | $14.97 | $13.63 | $1.35 | 13,146.0 | -5.38% |
| 2025-09-12 | $14.93 | $14.17 | $0.76 | 6,812.0 | -0.81% |
| 2025-09-11 | $15.19 | $14.51 | $0.68 | 11,718.0 | +9.55% |
| 2025-09-10 | $15.61 | $13.51 | $2.10 | 13,270.0 | -9.14% |
| 2025-09-09 | $14.87 | $14.30 | $0.5698 | 8,474.0 | +2.41% |
| 2025-09-08 | $15.20 | $14.52 | $0.6799 | 8,386.0 | -4.85% |
| 2025-09-05 | $15.60 | $14.42 | $1.18 | 21,382.0 | +2.62% |
| 2025-09-04 | $15.23 | $14.62 | $0.6075 | 10,408.0 | +3.55% |
| 2025-09-03 | $15.40 | $14.06 | $1.34 | 8,954.0 | +2.50% |
Pharming Group N V Adr 주식 (PHAR) 연도별 가격 이력
이 심층 분석에서는 Pharming Group N V Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHAR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pharming Group N V Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pharming Group N V Adr 주식 (PHAR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $15.69 | $15.00 | $0.6899 | 9,992.0 | +0.00% |
| 2025-09 | $15.69 | $13.17 | $2.52 | 322,621.0 | +3.32% |
| 2025-08 | $17.08 | $10.55 | $6.53 | 282,443.0 | +34.07% |
| 2025-07 | $11.25 | $9.54 | $1.71 | 89,951.0 | +3.93% |
| 2025-06 | $12.61 | $10.23 | $2.38 | 90,945.0 | +0.85% |
| 2025-05 | $10.89 | $8.39 | $2.50 | 64,477.0 | +20.80% |
| 2025-04 | $8.85 | $7.50 | $1.35 | 87,436.0 | +4.89% |
| 2025-03 | $9.25 | $7.74 | $1.51 | 133,328.0 | -3.62% |
| 2025-02 | $9.65 | $7.95 | $1.70 | 108,970.0 | -0.91% |
| 2025-01 | $10.60 | $8.49 | $2.11 | 112,203.0 | -12.97% |
Pharming Group N V Adr 주식 (PHAR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.07 | $7.36 | $3.71 | 157,327.0 | +31.97% |
| 2024-11 | $8.90 | $7.31 | $1.59 | 144,166.0 | -17.51% |
| 2024-10 | $9.56 | $7.67 | $1.89 | 174,449.0 | +8.00% |
| 2024-09 | $8.65 | $6.73 | $1.92 | 111,374.0 | +7.28% |
| 2024-08 | $8.35 | $7.20 | $1.15 | 131,812.0 | -7.68% |
| 2024-07 | $9.00 | $6.65 | $2.35 | 139,775.0 | -0.24% |
| 2024-06 | $10.00 | $6.97 | $3.03 | 164,275.0 | -8.74% |
| 2024-05 | $10.45 | $8.71 | $1.74 | 72,992.0 | -6.35% |
| 2024-04 | $11.30 | $9.27 | $2.03 | 57,943.0 | -9.87% |
| 2024-03 | $12.20 | $10.38 | $1.82 | 48,142.0 | -5.33% |
| 2024-02 | $13.20 | $10.74 | $2.46 | 58,037.0 | -10.20% |
| 2024-01 | $13.14 | $11.06 | $2.08 | 29,781.0 | +11.55% |
Pharming Group N V Adr 주식 (PHAR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.40 | $9.99 | $2.41 | 36,480.0 | -1.04% |
| 2023-11 | $12.50 | $10.90 | $1.60 | 52,316.0 | -2.61% |
| 2023-10 | $12.56 | $9.70 | $2.86 | 78,031.0 | +4.04% |
| 2023-09 | $16.71 | $10.00 | $6.71 | 115,135.0 | -9.49% |
| 2023-08 | $12.92 | $11.64 | $1.28 | 41,331.0 | +4.96% |
| 2023-07 | $12.72 | $11.04 | $1.68 | 51,097.0 | +3.00% |
| 2023-06 | $12.75 | $10.82 | $1.93 | 39,807.0 | -2.92% |
| 2023-05 | $13.02 | $10.21 | $2.81 | 82,530.0 | +7.91% |
| 2023-04 | $13.16 | $10.15 | $3.01 | 218,175.0 | -17.63% |
| 2023-03 | $17.81 | $9.65 | $8.16 | 1,301,303.0 | +10.47% |
| 2023-02 | $14.76 | $10.31 | $4.45 | 97,976.0 | -8.60% |
| 2023-01 | $15.00 | $11.44 | $3.56 | 75,990.0 | +21.21% |
2.95%
1.63%
자본화:
|
볼륨(24시간):