Stockscreener 앱 받기
9.45
8.25%
0.72
시간 외 거래:
9.25
-0.20
-2.12%
Phathom Pharmaceuticals Inc 주식 (PHAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $9.62 | $8.61 | $1.01 | 1,074,464.0 | +8.25% |
| 2024-11-20 | $9.59 | $8.55 | $1.04 | 1,336,452.0 | -6.83% |
| 2024-11-19 | $9.48 | $8.64 | $0.84 | 1,822,772.0 | +5.40% |
| 2024-11-18 | $9.10 | $8.49 | $0.605 | 1,202,572.0 | +1.25% |
| 2024-11-15 | $9.30 | $8.54 | $0.76 | 2,149,779.0 | -3.41% |
| 2024-11-14 | $9.77 | $8.98 | $0.79 | 1,453,957.0 | -6.77% |
| 2024-11-13 | $10.10 | $8.91 | $1.19 | 3,402,401.0 | +2.42% |
| 2024-11-12 | $13.32 | $9.24 | $4.08 | 10,371,883.0 | -27.33% |
| 2024-11-11 | $17.63 | $12.95 | $4.68 | 4,540,771.0 | -22.30% |
| 2024-11-08 | $19.05 | $16.79 | $2.26 | 1,257,328.0 | -8.86% |
| 2024-11-07 | $18.80 | $16.52 | $2.28 | 1,346,237.0 | +2.78% |
| 2024-11-06 | $19.05 | $17.94 | $1.11 | 965,201.0 | -2.01% |
| 2024-11-05 | $19.05 | $17.90 | $1.15 | 640,328.0 | -3.01% |
| 2024-11-04 | $19.50 | $17.80 | $1.70 | 1,164,954.0 | +3.67% |
| 2024-11-01 | $18.62 | $16.87 | $1.75 | 1,067,123.0 | +6.53% |
| 2024-10-31 | $17.42 | $16.77 | $0.65 | 683,360.0 | -1.55% |
| 2024-10-30 | $17.88 | $16.76 | $1.12 | 315,861.0 | +0.81% |
| 2024-10-29 | $17.75 | $16.94 | $0.81 | 871,668.0 | -0.58% |
| 2024-10-28 | $17.58 | $16.20 | $1.38 | 1,421,936.0 | +8.29% |
| 2024-10-25 | $16.57 | $15.60 | $0.97 | 1,111,173.0 | -0.99% |
| 2024-10-24 | $16.62 | $15.84 | $0.78 | 1,140,138.0 | -0.73% |
| 2024-10-23 | $16.69 | $15.90 | $0.785 | 1,090,849.0 | -1.57% |
Phathom Pharmaceuticals Inc 주식 (PHAT) 연도별 가격 이력
이 심층 분석에서는 Phathom Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Phathom Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Phathom Pharmaceuticals Inc 주식 (PHAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $19.50 | $8.49 | $11.01 | 34,870,686.0 | -44.90% |
| 2024-10 | $18.97 | $14.31 | $4.66 | 22,632,223.0 | -5.14% |
| 2024-09 | $19.71 | $15.73 | $3.98 | 19,891,267.0 | +9.44% |
| 2024-08 | $17.10 | $10.46 | $6.64 | 18,066,030.0 | +39.76% |
| 2024-07 | $12.99 | $9.82 | $3.17 | 17,927,921.0 | +14.76% |
| 2024-06 | $12.75 | $9.50 | $3.25 | 9,889,326.0 | +9.34% |
| 2024-05 | $11.24 | $8.96 | $2.28 | 12,472,845.0 | +4.32% |
| 2024-04 | $12.27 | $8.74 | $3.53 | 15,569,633.0 | -14.97% |
| 2024-03 | $11.41 | $7.55 | $3.86 | 16,272,713.0 | -0.75% |
| 2024-02 | $11.43 | $6.07 | $5.36 | 23,154,680.0 | +59.70% |
| 2024-01 | $9.59 | $6.45 | $3.14 | 12,546,556.0 | -26.62% |
Phathom Pharmaceuticals Inc 주식 (PHAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.40 | $6.90 | $2.50 | 10,489,222.0 | +30.62% |
| 2023-11 | $10.25 | $6.83 | $3.42 | 13,413,810.0 | -24.84% |
| 2023-10 | $10.85 | $8.22 | $2.63 | 7,109,636.0 | -10.32% |
| 2023-09 | $14.77 | $10.01 | $4.76 | 10,067,381.0 | -27.94% |
| 2023-08 | $17.02 | $13.88 | $3.14 | 7,279,289.0 | -5.39% |
| 2023-07 | $15.60 | $12.91 | $2.69 | 4,299,468.0 | +6.22% |
| 2023-06 | $14.99 | $11.37 | $3.62 | 6,820,061.0 | +21.77% |
| 2023-05 | $14.45 | $10.55 | $3.90 | 10,479,133.0 | +9.91% |
| 2023-04 | $10.98 | $7.00 | $3.98 | 8,602,902.0 | +49.86% |
| 2023-03 | $9.10 | $5.84 | $3.26 | 7,469,148.0 | -16.59% |
| 2023-02 | $12.30 | $7.43 | $4.87 | 9,105,427.0 | -28.25% |
| 2023-01 | $13.44 | $6.80 | $6.64 | 9,820,659.0 | +6.33% |
Phathom Pharmaceuticals Inc 주식 (PHAT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.62 | $9.51 | $2.11 | 3,043,008.0 | +12.42% |
| 2022-11 | $11.27 | $9.03 | $2.24 | 2,726,883.0 | -5.85% |
| 2022-10 | $11.73 | $9.58 | $2.15 | 2,856,520.0 | -4.33% |
| 2022-09 | $12.32 | $7.89 | $4.43 | 7,790,919.0 | +29.74% |
| 2022-08 | $12.81 | $6.25 | $6.56 | 8,533,269.0 | -7.27% |
| 2022-07 | $11.01 | $8.17 | $2.84 | 2,074,785.0 | +9.12% |
| 2022-06 | $9.16 | $6.09 | $3.07 | 5,731,088.0 | +17.71% |
| 2022-05 | $14.84 | $6.74 | $8.10 | 9,399,593.0 | -44.59% |
| 2022-04 | $16.07 | $12.39 | $3.68 | 2,350,372.0 | -4.92% |
| 2022-03 | $19.06 | $11.33 | $7.73 | 2,631,180.0 | -24.93% |
| 2022-02 | $19.95 | $15.90 | $4.05 | 2,687,411.0 | +7.92% |
| 2022-01 | $20.30 | $14.04 | $6.26 | 2,475,425.0 | -14.59% |
0.93%
3.55%
자본화:
|
볼륨(24시간):