Stockscreener 앱 받기
7.30
3.11%
0.22
시간 외 거래:
7.30
Phathom Pharmaceuticals Inc 주식 (PHAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $7.38 | $7.09 | $0.285 | 1,442,495.0 | +3.11% |
| 2026-09-24 | $7.19 | $6.91 | $0.28 | 1,424,451.0 | +1.36% |
| 2026-09-23 | $7.83 | $6.98 | $0.845 | 1,042,291.0 | -9.99% |
| 2026-09-22 | $7.84 | $7.40 | $0.44 | 1,951,057.0 | +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% |
| 2026-09-17 | $8.00 | $7.59 | $0.41 | 1,499,480.0 | +0.78% |
| 2026-09-16 | $8.24 | $7.66 | $0.58 | 2,068,393.0 | -5.76% |
| 2026-09-15 | $8.65 | $8.10 | $0.555 | 1,628,394.0 | -5.99% |
| 2026-09-14 | $8.83 | $8.35 | $0.4799 | 1,314,992.0 | +3.83% |
| 2026-09-11 | $8.52 | $8.07 | $0.45 | 1,388,970.0 | -0.12% |
| 2026-09-10 | $8.54 | $8.29 | $0.255 | 1,092,180.0 | -3.46% |
| 2026-09-09 | $9.32 | $8.64 | $0.68 | 1,108,825.0 | -8.06% |
| 2026-09-08 | $9.65 | $9.22 | $0.43 | 1,032,243.0 | -0.74% |
| 2026-09-04 | $9.55 | $8.89 | $0.6599 | 1,235,644.0 | +4.97% |
| 2026-09-03 | $9.31 | $8.98 | $0.3273 | 663,054.0 | -2.27% |
| 2026-09-02 | $9.73 | $9.05 | $0.6796 | 932,483.0 | -1.38% |
| 2026-09-01 | $9.68 | $9.15 | $0.525 | 884,970.0 | -1.88% |
| 2026-08-31 | $9.70 | $9.04 | $0.6549 | 1,207,733.0 | +4.25% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $9.73 | $6.91 | $2.82 | 24,834,726.0 | -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% |
3.06%
2.55%
자본화:
|
볼륨(24시간):