Stockscreener 앱 받기
9.74
3.62%
0.34
시장 영업 전:
9.50
-0.24
-2.46%
Phathom Pharmaceuticals Inc 주식 (PHAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $9.98 | $9.34 | $0.64 | 1,374,242.0 | +3.62% |
| 2025-08-07 | $10.09 | $9.15 | $0.94 | 2,193,798.0 | +8.29% |
| 2025-08-06 | $8.72 | $8.03 | $0.695 | 1,751,397.0 | +3.58% |
| 2025-08-05 | $8.71 | $8.33 | $0.38 | 535,125.0 | -3.01% |
| 2025-08-04 | $8.78 | $8.30 | $0.475 | 768,904.0 | +3.47% |
| 2025-08-01 | $8.49 | $8.18 | $0.3149 | 501,408.0 | -2.22% |
| 2025-07-31 | $9.23 | $8.49 | $0.74 | 669,543.0 | -1.95% |
| 2025-07-30 | $9.12 | $8.57 | $0.555 | 888,809.0 | +1.04% |
| 2025-07-29 | $8.98 | $8.58 | $0.40 | 824,596.0 | -2.05% |
| 2025-07-28 | $10.03 | $8.80 | $1.22 | 1,049,945.0 | -8.62% |
| 2025-07-25 | $9.71 | $8.83 | $0.8839 | 1,666,815.0 | +6.41% |
| 2025-07-24 | $9.15 | $8.27 | $0.885 | 1,020,459.0 | +5.60% |
| 2025-07-23 | $8.72 | $8.38 | $0.34 | 1,028,705.0 | +8.48% |
| 2025-07-22 | $7.90 | $7.61 | $0.29 | 589,733.0 | +0.89% |
| 2025-07-21 | $8.19 | $7.75 | $0.44 | 667,007.0 | -1.51% |
| 2025-07-18 | $8.54 | $7.91 | $0.63 | 1,008,345.0 | -4.45% |
| 2025-07-17 | $8.65 | $8.07 | $0.58 | 860,929.0 | -0.12% |
| 2025-07-16 | $8.65 | $8.13 | $0.5184 | 1,677,796.0 | -2.46% |
| 2025-07-15 | $9.14 | $8.29 | $0.8453 | 882,291.0 | -5.74% |
| 2025-07-14 | $9.34 | $8.81 | $0.5299 | 542,360.0 | -1.31% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $10.09 | $8.03 | $2.06 | 8,499,116.0 | +14.05% |
| 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% |
0.24%
3.39%
자본화:
|
볼륨(24시간):