Stockscreener 앱 받기
11.27
2.13%
0.2165
Phathom Pharmaceuticals Inc 주식 (PHAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $11.85 | $11.00 | $0.8535 | 283,243.0 | +2.08% |
| 2026-03-03 | $11.39 | $10.69 | $0.70 | 1,044,716.0 | -3.58% |
| 2026-03-02 | $12.33 | $11.44 | $0.895 | 1,950,155.0 | -8.76% |
| 2026-02-27 | $13.76 | $12.32 | $1.44 | 1,181,532.0 | -7.37% |
| 2026-02-26 | $14.39 | $12.95 | $1.44 | 1,798,593.0 | +10.06% |
| 2026-02-25 | $12.65 | $11.42 | $1.23 | 1,721,988.0 | +6.12% |
| 2026-02-24 | $11.69 | $11.19 | $0.50 | 804,878.0 | +2.11% |
| 2026-02-23 | $11.71 | $11.00 | $0.71 | 1,089,490.0 | -0.44% |
| 2026-02-20 | $12.05 | $11.22 | $0.83 | 1,441,346.0 | -4.67% |
| 2026-02-19 | $11.99 | $11.38 | $0.61 | 1,068,574.0 | +0.84% |
| 2026-02-18 | $13.04 | $11.86 | $1.19 | 1,123,904.0 | -6.90% |
| 2026-02-17 | $12.83 | $11.83 | $1.00 | 960,371.0 | +6.16% |
| 2026-02-13 | $12.50 | $11.95 | $0.555 | 698,437.0 | +0.00% |
| 2026-02-12 | $12.41 | $11.83 | $0.582 | 647,435.0 | -1.72% |
| 2026-02-11 | $13.17 | $12.19 | $0.98 | 700,308.0 | -4.60% |
| 2026-02-10 | $13.07 | $12.74 | $0.33 | 738,882.0 | +0.31% |
| 2026-02-09 | $13.18 | $12.41 | $0.765 | 515,941.0 | +1.59% |
| 2026-02-06 | $12.94 | $12.20 | $0.74 | 950,445.0 | +1.37% |
| 2026-02-05 | $13.75 | $12.22 | $1.53 | 1,226,357.0 | -6.20% |
| 2026-02-04 | $14.11 | $12.75 | $1.36 | 990,902.0 | -4.20% |
| 2026-02-03 | $14.53 | $13.67 | $0.86 | 981,432.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $12.33 | $10.69 | $1.64 | 3,278,114.0 | -10.19% |
| 2026-02 | $14.53 | $11.00 | $3.53 | 19,187,372.0 | -8.12% |
| 2026-01 | $18.09 | $13.14 | $4.95 | 27,094,059.0 | -17.60% |
Phathom Pharmaceuticals Inc 주식 (PHAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.31 | $14.12 | $4.19 | 19,488,935.0 | +8.32% |
| 2025-11 | $16.27 | $12.31 | $3.96 | 16,426,200.0 | +15.28% |
| 2025-10 | $16.08 | $10.33 | $5.75 | 29,482,756.0 | +15.12% |
| 2025-09 | $13.00 | $10.84 | $2.16 | 23,915,282.0 | -3.37% |
| 2025-08 | $12.96 | $8.03 | $4.93 | 23,053,106.0 | +42.62% |
| 2025-07 | $10.03 | $7.61 | $2.42 | 21,554,253.0 | -10.95% |
| 2025-06 | $12.32 | $4.25 | $8.07 | 98,029,914.0 | +125.65% |
| 2025-05 | $4.49 | $2.21 | $2.28 | 49,839,833.0 | -0.93% |
| 2025-04 | $6.26 | $3.81 | $2.45 | 24,781,907.0 | -31.58% |
| 2025-03 | $6.98 | $4.07 | $2.91 | 28,201,629.0 | +13.59% |
| 2025-02 | $6.40 | $5.21 | $1.19 | 18,551,501.0 | -7.85% |
| 2025-01 | $8.34 | $5.95 | $2.39 | 19,777,859.0 | -26.23% |
Phathom Pharmaceuticals Inc 주식 (PHAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.79 | $7.03 | $2.76 | 19,679,729.0 | -9.81% |
| 2024-11 | $19.50 | $8.49 | $11.01 | 38,369,462.0 | -48.28% |
| 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% |
0.14%
0.19%
자본화:
|
볼륨(24시간):