Stockscreener 앱 받기
7.45
4.73%
-0.37
시간 외 거래:
7.45
Phathom Pharmaceuticals Inc 주식 (PHAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $7.83 | $7.39 | $0.4399 | 2,207,746.0 | -4.73% |
| 2024-12-19 | $8.14 | $7.80 | $0.34 | 1,218,565.0 | -2.13% |
| 2024-12-18 | $8.60 | $7.78 | $0.82 | 1,020,244.0 | -4.54% |
| 2024-12-17 | $8.47 | $8.02 | $0.45 | 590,133.0 | +2.83% |
| 2024-12-16 | $8.56 | $8.02 | $0.54 | 1,012,229.0 | +3.17% |
| 2024-12-13 | $8.25 | $7.81 | $0.4411 | 1,001,955.0 | -1.19% |
| 2024-12-12 | $8.47 | $7.92 | $0.55 | 1,187,330.0 | -4.88% |
| 2024-12-11 | $9.10 | $7.70 | $1.40 | 1,551,031.0 | -5.99% |
| 2024-12-10 | $9.62 | $8.90 | $0.715 | 787,007.0 | -3.88% |
| 2024-12-09 | $9.79 | $9.08 | $0.71 | 921,813.0 | +3.22% |
| 2024-12-06 | $9.01 | $8.36 | $0.65 | 869,471.0 | +5.88% |
| 2024-12-05 | $9.10 | $8.47 | $0.63 | 768,856.0 | -5.03% |
| 2024-12-04 | $9.03 | $8.70 | $0.3283 | 457,035.0 | +1.24% |
| 2024-12-03 | $9.18 | $8.60 | $0.58 | 891,190.0 | +1.49% |
| 2024-12-02 | $8.91 | $8.51 | $0.40 | 1,088,817.0 | -1.80% |
| 2024-11-29 | $9.01 | $8.61 | $0.4029 | 420,052.0 | -1.11% |
| 2024-11-27 | $9.11 | $8.78 | $0.33 | 665,955.0 | +0.00% |
| 2024-11-26 | $9.14 | $8.66 | $0.48 | 952,815.0 | -1.32% |
| 2024-11-25 | $9.57 | $8.76 | $0.8091 | 1,316,672.0 | -2.68% |
| 2024-11-22 | $9.98 | $8.95 | $1.03 | 1,217,746.0 | -1.16% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $9.79 | $7.39 | $2.40 | 17,781,168.0 | -16.01% |
| 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% |
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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):