Stockscreener 앱 받기
18.81
4.27%
0.77
시간 외 거래:
18.81
Phreesia Inc 주식 (PHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $19.00 | $17.83 | $1.17 | 413,403.0 | +4.27% |
| 2024-11-15 | $20.91 | $17.07 | $3.84 | 1,075,730.0 | -14.10% |
| 2024-11-14 | $22.45 | $20.99 | $1.46 | 460,005.0 | -6.08% |
| 2024-11-13 | $22.50 | $21.36 | $1.14 | 352,669.0 | +4.63% |
| 2024-11-12 | $21.50 | $21.15 | $0.3444 | 245,467.0 | -1.38% |
| 2024-11-11 | $22.02 | $21.18 | $0.84 | 400,414.0 | +1.98% |
| 2024-11-08 | $21.76 | $21.10 | $0.6599 | 269,788.0 | +1.43% |
| 2024-11-07 | $21.71 | $20.73 | $0.98 | 475,109.0 | -1.13% |
| 2024-11-06 | $21.47 | $19.83 | $1.64 | 1,071,235.0 | +13.92% |
| 2024-11-05 | $18.70 | $18.23 | $0.475 | 296,526.0 | +0.76% |
| 2024-11-04 | $18.62 | $18.16 | $0.46 | 266,843.0 | -0.05% |
| 2024-11-01 | $18.50 | $18.22 | $0.285 | 225,657.0 | +0.98% |
| 2024-10-31 | $18.51 | $18.05 | $0.4599 | 307,636.0 | -1.08% |
| 2024-10-30 | $18.69 | $18.03 | $0.66 | 340,305.0 | +0.71% |
| 2024-10-29 | $18.79 | $17.74 | $1.05 | 360,605.0 | +0.16% |
| 2024-10-28 | $18.90 | $18.25 | $0.65 | 268,263.0 | +0.44% |
| 2024-10-25 | $18.50 | $18.22 | $0.28 | 380,423.0 | +0.55% |
| 2024-10-24 | $18.63 | $17.82 | $0.81 | 472,784.0 | -1.36% |
| 2024-10-23 | $19.52 | $18.31 | $1.21 | 531,236.0 | -6.03% |
| 2024-10-22 | $19.61 | $19.02 | $0.59 | 313,874.0 | -0.15% |
| 2024-10-21 | $19.99 | $19.41 | $0.58 | 441,264.0 | -0.96% |
Phreesia Inc 주식 (PHR) 연도별 가격 이력
이 심층 분석에서는 Phreesia Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Phreesia Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Phreesia Inc 주식 (PHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.50 | $17.07 | $5.43 | 5,966,249.0 | +2.84% |
| 2024-10 | $22.79 | $17.74 | $5.05 | 7,370,679.0 | -19.75% |
| 2024-09 | $26.41 | $21.73 | $4.68 | 9,331,629.0 | -11.36% |
| 2024-08 | $26.45 | $21.16 | $5.29 | 6,154,381.0 | +3.05% |
| 2024-07 | $26.23 | $18.77 | $7.46 | 8,777,022.0 | +17.69% |
| 2024-06 | $22.00 | $18.26 | $3.74 | 9,451,316.0 | +12.05% |
| 2024-05 | $24.40 | $17.73 | $6.67 | 9,319,681.0 | -8.78% |
| 2024-04 | $24.04 | $20.20 | $3.84 | 9,747,951.0 | -13.33% |
| 2024-03 | $26.56 | $21.80 | $4.76 | 11,459,567.0 | -3.31% |
| 2024-02 | $29.16 | $23.67 | $5.48 | 9,520,478.0 | -2.86% |
| 2024-01 | $26.57 | $21.35 | $5.22 | 11,797,975.0 | +10.06% |
Phreesia Inc 주식 (PHR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.05 | $14.54 | $9.51 | 19,320,229.0 | +50.23% |
| 2023-11 | $17.07 | $12.93 | $4.14 | 10,881,080.0 | +12.81% |
| 2023-10 | $19.03 | $12.05 | $6.98 | 13,229,074.0 | -26.87% |
| 2023-09 | $30.70 | $17.44 | $13.26 | 13,416,563.0 | -34.39% |
| 2023-08 | $32.00 | $26.11 | $5.89 | 6,151,568.0 | -10.25% |
| 2023-07 | $34.98 | $28.51 | $6.47 | 6,859,783.0 | +2.29% |
| 2023-06 | $34.47 | $29.18 | $5.29 | 10,337,381.0 | +3.30% |
| 2023-05 | $32.58 | $27.72 | $4.86 | 9,479,820.0 | -5.12% |
| 2023-04 | $34.14 | $29.55 | $4.59 | 7,087,512.0 | -2.01% |
| 2023-03 | $38.86 | $30.16 | $8.70 | 10,189,257.0 | -12.26% |
| 2023-02 | $40.00 | $34.77 | $5.23 | 7,562,026.0 | -1.84% |
| 2023-01 | $38.13 | $30.00 | $8.13 | 8,014,149.0 | +15.85% |
Phreesia Inc 주식 (PHR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.05 | $25.19 | $10.86 | 7,660,108.0 | +16.32% |
| 2022-11 | $28.22 | $21.96 | $6.26 | 5,301,812.0 | +1.83% |
| 2022-10 | $28.31 | $22.11 | $6.20 | 6,556,079.0 | +7.22% |
| 2022-09 | $29.51 | $22.12 | $7.39 | 13,158,871.0 | -0.70% |
| 2022-08 | $27.15 | $22.14 | $5.01 | 7,860,162.0 | +9.24% |
| 2022-07 | $27.18 | $21.67 | $5.51 | 9,450,796.0 | -6.08% |
| 2022-06 | $26.92 | $16.78 | $10.14 | 17,822,684.0 | +37.87% |
| 2022-05 | $24.62 | $13.19 | $11.43 | 17,287,137.0 | -20.72% |
| 2022-04 | $31.29 | $22.54 | $8.75 | 11,075,628.0 | -13.20% |
| 2022-03 | $31.81 | $22.89 | $8.92 | 12,071,395.0 | -14.39% |
| 2022-02 | $34.63 | $25.19 | $9.44 | 8,531,054.0 | -1.28% |
| 2022-01 | $43.47 | $26.95 | $16.52 | 12,164,799.0 | -25.13% |
0.40%
0.23%
자본화:
|
볼륨(24시간):