Stockscreener 앱 받기
6.92
7.73%
-0.58
Phathom Pharmaceuticals Inc 주식 (PHAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $7.57 | $6.90 | $0.6699 | 1,254,049.0 | -7.73% |
| 2026-10-15 | $7.69 | $7.41 | $0.28 | 1,210,198.0 | +1.35% |
| 2026-10-14 | $7.72 | $6.92 | $0.8022 | 1,721,072.0 | +5.71% |
| 2026-10-13 | $7.16 | $6.86 | $0.30 | 1,947,160.0 | -1.82% |
| 2026-10-12 | $7.29 | $7.03 | $0.255 | 1,013,694.0 | -1.66% |
| 2026-10-09 | $7.30 | $7.01 | $0.285 | 928,344.0 | +1.68% |
| 2026-10-08 | $7.18 | $6.68 | $0.50 | 1,334,385.0 | +4.70% |
| 2026-10-07 | $7.03 | $6.60 | $0.43 | 1,630,667.0 | +0.44% |
| 2026-10-06 | $6.80 | $6.52 | $0.28 | 2,087,959.0 | +1.19% |
| 2026-10-05 | $7.00 | $6.64 | $0.355 | 1,104,735.0 | -3.18% |
| 2026-10-02 | $7.23 | $6.82 | $0.41 | 1,683,811.0 | -2.26% |
| 2026-10-01 | $7.47 | $7.08 | $0.39 | 1,059,776.0 | -3.01% |
| 2026-09-30 | $7.50 | $7.19 | $0.31 | 809,201.0 | -0.82% |
| 2026-09-29 | $7.45 | $7.18 | $0.265 | 657,189.0 | +0.14% |
| 2026-09-28 | $7.41 | $7.15 | $0.26 | 1,690,908.0 | +0.68% |
| 2026-09-25 | $7.38 | $7.09 | $0.285 | 1,442,497.0 | +3.11% |
| 2026-09-24 | $7.19 | $6.91 | $0.28 | 1,424,452.0 | +1.36% |
| 2026-09-23 | $7.83 | $6.98 | $0.845 | 1,045,233.0 | -9.99% |
| 2026-09-22 | $7.84 | $7.40 | $0.44 | 1,953,565.0 | +4.16% |
| 2026-09-21 | $7.62 | $7.31 | $0.31 | 898,701.0 | -0.40% |
| 2026-09-18 | $7.76 | $7.46 | $0.298 | 1,783,608.0 | -3.48% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $7.72 | $6.52 | $1.20 | 16,975,850.0 | -5.21% |
| 2026-09 | $9.73 | $6.91 | $2.82 | 26,554,982.0 | -23.72% |
| 2026-08 | $9.74 | $8.21 | $1.53 | 28,297,979.0 | +9.37% |
| 2026-07 | $12.64 | $8.66 | $3.97 | 32,220,449.0 | -19.35% |
| 2026-06 | $11.40 | $8.78 | $2.62 | 22,425,865.0 | +13.14% |
| 2026-05 | $13.39 | $9.50 | $3.89 | 23,230,681.0 | -14.37% |
| 2026-04 | $13.66 | $9.73 | $3.93 | 28,184,280.0 | +0.81% |
| 2026-03 | $12.33 | $10.00 | $2.33 | 24,997,541.0 | -11.54% |
| 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% |
4.22%
자본화:
|
볼륨(24시간):