Stockscreener 앱 받기
24.31
1.08%
+0.26
Phreesia Inc 주식 (PHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $24.40 | $23.58 | $0.82 | 232,835.0 | +1.08% |
| 2024-05-16 | $24.19 | $23.52 | $0.67 | 259,886.0 | +0.63% |
| 2024-05-15 | $23.96 | $22.43 | $1.53 | 336,260.0 | +7.75% |
| 2024-05-14 | $22.90 | $22.01 | $0.89 | 425,623.0 | +0.82% |
| 2024-05-13 | $22.25 | $21.60 | $0.65 | 325,138.0 | +2.95% |
| 2024-05-10 | $21.96 | $21.00 | $0.96 | 222,117.0 | -2.69% |
| 2024-05-09 | $22.35 | $21.82 | $0.525 | 281,864.0 | +0.09% |
| 2024-05-08 | $22.27 | $21.59 | $0.68 | 252,612.0 | -2.92% |
| 2024-05-07 | $22.95 | $22.47 | $0.48 | 334,248.0 | -0.35% |
| 2024-05-06 | $22.69 | $21.72 | $0.97 | 317,797.0 | +1.61% |
| 2024-05-03 | $23.18 | $21.90 | $1.28 | 511,873.0 | +0.27% |
| 2024-05-02 | $22.27 | $21.02 | $1.25 | 410,929.0 | +5.95% |
| 2024-05-01 | $21.88 | $20.79 | $1.09 | 381,702.0 | +1.30% |
| 2024-04-30 | $20.83 | $20.20 | $0.6291 | 350,018.0 | -0.48% |
| 2024-04-29 | $20.99 | $20.39 | $0.60 | 412,909.0 | +1.12% |
| 2024-04-26 | $21.02 | $20.36 | $0.66 | 490,782.0 | +0.73% |
| 2024-04-25 | $21.69 | $20.27 | $1.42 | 591,295.0 | -6.75% |
| 2024-04-24 | $23.13 | $21.65 | $1.48 | 514,623.0 | -5.19% |
| 2024-04-23 | $23.68 | $22.31 | $1.37 | 373,981.0 | +3.26% |
| 2024-04-22 | $22.59 | $21.55 | $1.04 | 293,927.0 | +3.27% |
| 2024-04-19 | $23.23 | $21.38 | $1.86 | 527,090.0 | -4.07% |
| 2024-04-18 | $23.35 | $22.54 | $0.81 | 411,290.0 | -2.33% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $24.40 | $20.79 | $3.61 | 4,525,719.0 | +17.21% |
| 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% |
1.03%
1.96%
자본화:
|
볼륨(24시간):