Stockscreener 앱 받기
11.82
1.55%
0.18
Phathom Pharmaceuticals Inc 주식 (PHAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $12.32 | $11.27 | $1.05 | 1,472,605.0 | +1.55% |
| 2025-10-09 | $12.54 | $10.99 | $1.55 | 2,243,612.0 | +5.34% |
| 2025-10-08 | $11.40 | $10.64 | $0.76 | 1,565,642.0 | +1.94% |
| 2025-10-07 | $11.61 | $10.33 | $1.28 | 1,556,688.0 | -6.63% |
| 2025-10-06 | $12.98 | $10.87 | $2.11 | 2,323,915.0 | -4.91% |
| 2025-10-03 | $12.40 | $11.94 | $0.46 | 1,037,817.0 | +3.30% |
| 2025-10-02 | $12.44 | $11.74 | $0.701 | 830,590.0 | -3.82% |
| 2025-10-01 | $12.49 | $11.78 | $0.71 | 1,747,352.0 | +4.42% |
| 2025-09-30 | $12.09 | $11.26 | $0.83 | 1,933,612.0 | +3.88% |
| 2025-09-29 | $11.95 | $11.23 | $0.72 | 851,932.0 | -3.82% |
| 2025-09-26 | $11.95 | $11.31 | $0.64 | 825,325.0 | +1.03% |
| 2025-09-25 | $12.00 | $11.49 | $0.51 | 1,099,396.0 | -0.43% |
| 2025-09-24 | $11.94 | $11.35 | $0.59 | 1,196,546.0 | -1.60% |
| 2025-09-23 | $12.60 | $11.74 | $0.8555 | 1,350,515.0 | +1.36% |
| 2025-09-22 | $11.80 | $11.00 | $0.80 | 560,661.0 | +4.73% |
| 2025-09-19 | $11.95 | $11.11 | $0.84 | 1,440,077.0 | -4.60% |
| 2025-09-18 | $11.90 | $11.03 | $0.87 | 1,078,563.0 | +6.82% |
| 2025-09-17 | $11.45 | $10.94 | $0.515 | 979,915.0 | +0.18% |
| 2025-09-16 | $11.63 | $10.84 | $0.789 | 895,237.0 | -4.36% |
| 2025-09-15 | $11.97 | $11.31 | $0.665 | 570,558.0 | -3.04% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $12.98 | $10.33 | $2.65 | 14,250,826.0 | +0.42% |
| 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% |
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% |
5.74%
자본화:
|
볼륨(24시간):