Stockscreener 앱 받기
4.69
0.21%
-0.010
시간 외 거래:
4.65
-0.04
-0.85%
Phathom Pharmaceuticals Inc 주식 (PHAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $4.87 | $4.47 | $0.3994 | 631,147.0 | -0.21% |
| 2025-06-04 | $4.99 | $4.62 | $0.375 | 774,106.0 | -5.05% |
| 2025-06-03 | $4.98 | $4.51 | $0.47 | 983,993.0 | +6.68% |
| 2025-06-02 | $4.69 | $4.25 | $0.44 | 800,224.0 | +9.18% |
| 2025-05-30 | $4.29 | $4.05 | $0.245 | 1,131,456.0 | -1.39% |
| 2025-05-29 | $4.34 | $4.06 | $0.285 | 850,456.0 | +5.64% |
| 2025-05-28 | $4.18 | $3.92 | $0.26 | 888,329.0 | -0.97% |
| 2025-05-27 | $4.20 | $4.03 | $0.17 | 815,121.0 | +2.49% |
| 2025-05-23 | $4.22 | $3.96 | $0.2574 | 786,735.0 | -4.96% |
| 2025-05-22 | $4.24 | $3.70 | $0.54 | 765,848.0 | +8.46% |
| 2025-05-21 | $4.36 | $3.69 | $0.665 | 1,184,160.0 | -10.96% |
| 2025-05-20 | $4.49 | $4.16 | $0.3285 | 790,596.0 | -0.23% |
| 2025-05-19 | $4.49 | $4.02 | $0.465 | 1,692,341.0 | +7.47% |
| 2025-05-16 | $4.14 | $3.53 | $0.61 | 1,909,570.0 | +17.39% |
| 2025-05-15 | $3.57 | $3.10 | $0.47 | 1,231,821.0 | +7.08% |
| 2025-05-14 | $3.65 | $3.20 | $0.45 | 2,067,450.0 | -1.81% |
| 2025-05-13 | $3.34 | $3.02 | $0.3151 | 1,168,051.0 | +5.08% |
| 2025-05-12 | $3.39 | $2.82 | $0.5741 | 2,883,613.0 | +0.32% |
| 2025-05-09 | $3.78 | $2.33 | $1.45 | 12,590,680.0 | +37.12% |
| 2025-05-08 | $2.49 | $2.21 | $0.2799 | 1,899,413.0 | -4.58% |
| 2025-05-07 | $2.54 | $2.38 | $0.1694 | 2,108,847.0 | +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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $4.99 | $4.25 | $0.74 | 3,820,617.0 | +10.35% |
| 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% |
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% |
0.86%
1.24%
자본화:
|
볼륨(24시간):