XNYS
Datos históricos de Phreesia, Inc.
Phreesia, Inc. · PHR
$10.82
▲ +0.01 (+0.10%)
Última operación · 10/10/2026, 17:55:21 UTC
- Variación en el periodo
- −51.44%
- Máximo
- US$24.13
- 10 de octubre de 2025
- Mínimo
- US$7.77
- 31 de marzo de 2026
- Volumen medio diario
- 1.33 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.70 | 10.82 | 10.56 | 10.81 | +1.41% | 537,070.831 |
| 8 oct 2026 | 10.49 | 10.67 | 10.37 | 10.66 | +1.52% | 695,158.644 |
| 7 oct 2026 | 10.25 | 10.55 | 10.21 | 10.50 | +2.44% | 595,891.196 |
| 6 oct 2026 | 10.46 | 10.57 | 10.12 | 10.25 | −1.16% | 605,064.53 |
| 5 oct 2026 | 10.12 | 10.49 | 10.09 | 10.37 | +2.98% | 504,069.543 |
| 2 oct 2026 | 10.47 | 10.47 | 10.06 | 10.07 | −2.80% | 528,825.344 |
| 1 oct 2026 | 10.47 | 10.50 | 10.13 | 10.36 | +0.29% | 604,802.605 |
| 30 sep 2026 | 10.00 | 10.38 | 9.98 | 10.33 | +3.20% | 619,229.015 |
| 29 sep 2026 | 10.07 | 10.15 | 9.75 | 10.01 | −0.89% | 570,693.203 |
| 28 sep 2026 | 10.05 | 10.18 | 9.85 | 10.10 | −0.49% | 645,907.75 |
| 25 sep 2026 | 9.97 | 10.25 | 9.97 | 10.15 | +1.50% | 757,838.226 |
| 24 sep 2026 | 9.68 | 10.05 | 9.65 | 10.00 | +3.31% | 950,194.299 |
| 23 sep 2026 | 10.10 | 10.20 | 9.65 | 9.68 | −4.16% | 756,874.104 |
| 22 sep 2026 | 10.24 | 10.25 | 10.00 | 10.10 | +0.70% | 476,766.366 |
| 21 sep 2026 | 10.08 | 10.18 | 9.90 | 10.03 | −0.10% | 790,156.064 |
| 18 sep 2026 | 10.27 | 10.27 | 9.98 | 10.04 | −2.33% | 1.69 M |
| 17 sep 2026 | 10.19 | 10.40 | 10.03 | 10.28 | +0.39% | 602,302.367 |
| 16 sep 2026 | 10.27 | 10.33 | 10.16 | 10.24 | −1.06% | 553,801.845 |
| 15 sep 2026 | 10.40 | 10.51 | 10.22 | 10.35 | −0.67% | 691,475.159 |
| 14 sep 2026 | 10.37 | 10.62 | 10.27 | 10.42 | +1.07% | 619,188.697 |
| 11 sep 2026 | 10.12 | 10.34 | 10.02 | 10.31 | +1.38% | 526,878.854 |
| 10 sep 2026 | 10.21 | 10.39 | 10.10 | 10.17 | −1.64% | 556,565.967 |
| 9 sep 2026 | 10.24 | 10.43 | 10.05 | 10.34 | +1.17% | 860,622.847 |
| 8 sep 2026 | 10.49 | 10.60 | 10.20 | 10.22 | −6.58% | 882,522.35 |
| 4 sep 2026 | 11.08 | 11.15 | 10.72 | 10.94 | −1.44% | 807,903.589 |
| 3 sep 2026 | 11.02 | 11.42 | 10.78 | 11.10 | −6.33% | 1.26 M |
| 2 sep 2026 | 11.79 | 12.19 | 11.78 | 11.85 | +0.08% | 759,141.122 |
| 1 sep 2026 | 11.99 | 12.22 | 11.77 | 11.84 | −3.03% | 506,255.356 |
| 31 ago 2026 | 11.97 | 12.23 | 11.87 | 12.21 | +0.49% | 613,367.376 |
| 28 ago 2026 | 11.80 | 12.29 | 11.80 | 12.15 | +2.45% | 508,617.394 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.