Stockscreener 앱 받기
10.26
0.67%
0.0685
시간 외 거래:
10.26
Pharming Group N V Adr 주식 (PHAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $10.46 | $10.14 | $0.32 | 13,045.0 | +0.67% |
| 2025-07-24 | $10.28 | $10.19 | $0.0835 | 903.0 | +0.91% |
| 2025-07-23 | $10.10 | $10.10 | $0.00 | 244.0 | +3.07% |
| 2025-07-22 | $10.04 | $9.80 | $0.2404 | 1,462.0 | -4.16% |
| 2025-07-21 | $10.29 | $9.81 | $0.4843 | 7,995.0 | -0.28% |
| 2025-07-18 | $10.34 | $10.25 | $0.09 | 4,037.0 | -0.55% |
| 2025-07-17 | $10.92 | $10.16 | $0.765 | 14,278.0 | +0.60% |
| 2025-07-16 | $10.25 | $9.99 | $0.2589 | 735.0 | +1.42% |
| 2025-07-15 | $10.42 | $10.11 | $0.315 | 721.0 | -2.37% |
| 2025-07-14 | $10.35 | $10.31 | $0.0419 | 618.0 | +3.50% |
| 2025-07-10 | $10.49 | $10.00 | $0.49 | 5,740.0 | -0.10% |
| 2025-07-09 | $10.39 | $9.99 | $0.4003 | 1,096.0 | -5.46% |
| 2025-07-08 | $10.59 | $10.38 | $0.2086 | 747.0 | +7.17% |
| 2025-07-07 | $9.88 | $9.88 | $0.00 | 796.0 | -6.62% |
| 2025-07-03 | $10.58 | $10.41 | $0.17 | 344.0 | -0.66% |
| 2025-07-02 | $10.69 | $10.52 | $0.1736 | 2,238.0 | -0.56% |
| 2025-07-01 | $10.71 | $10.71 | $0.00 | 540.0 | +0.19% |
| 2025-06-30 | $11.10 | $10.46 | $0.64 | 33,193.0 | -2.85% |
| 2025-06-27 | $11.49 | $10.49 | $0.9975 | 5,739.0 | +1.70% |
| 2025-06-26 | $11.27 | $10.41 | $0.86 | 4,523.0 | +0.24% |
| 2025-06-25 | $11.00 | $10.79 | $0.2059 | 803.0 | -3.67% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $10.92 | $9.80 | $1.12 | 68,584.0 | -4.02% |
| 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% |
0.97%
0.22%
자본화:
|
볼륨(24시간):