Stockscreener 앱 받기
14.52
2.23%
-0.495
Phathom Pharmaceuticals Inc 주식 (PHAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-12 | $15.01 | $14.50 | $0.51 | 168,505.0 | -3.30% |
| 2026-01-09 | $15.74 | $14.77 | $0.97 | 1,519,647.0 | -3.75% |
| 2026-01-08 | $16.06 | $15.15 | $0.91 | 6,725,571.0 | -13.72% |
| 2026-01-07 | $18.09 | $16.39 | $1.70 | 1,045,269.0 | +10.45% |
| 2026-01-06 | $16.53 | $15.71 | $0.82 | 377,194.0 | +3.41% |
| 2026-01-05 | $15.95 | $15.43 | $0.5249 | 699,554.0 | +0.76% |
| 2026-01-02 | $16.98 | $15.65 | $1.33 | 708,246.0 | -5.30% |
| 2025-12-31 | $16.97 | $16.58 | $0.3901 | 583,261.0 | -1.95% |
| 2025-12-30 | $17.22 | $16.79 | $0.4304 | 730,151.0 | -1.74% |
| 2025-12-29 | $17.73 | $17.07 | $0.67 | 431,790.0 | -1.94% |
| 2025-12-26 | $17.73 | $17.36 | $0.38 | 362,550.0 | -0.57% |
| 2025-12-24 | $17.96 | $17.37 | $0.595 | 356,803.0 | +2.38% |
| 2025-12-23 | $18.31 | $16.77 | $1.54 | 824,291.0 | -3.47% |
| 2025-12-22 | $18.28 | $17.29 | $0.99 | 1,258,474.0 | +1.94% |
| 2025-12-19 | $17.70 | $16.39 | $1.31 | 2,373,650.0 | +7.68% |
| 2025-12-18 | $16.61 | $15.55 | $1.05 | 3,213,375.0 | +5.99% |
| 2025-12-17 | $15.55 | $14.96 | $0.59 | 651,491.0 | +0.79% |
| 2025-12-16 | $15.40 | $14.53 | $0.87 | 598,183.0 | +3.74% |
| 2025-12-15 | $14.85 | $14.24 | $0.6099 | 802,806.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $18.09 | $14.50 | $3.59 | 11,243,986.0 | -12.48% |
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% |
1.38%
0.37%
자본화:
|
볼륨(24시간):