Holen Sie sich die Stockscreener-App
1.99
6.58%
-0.15
Phio Pharmaceuticals Corp-Aktien (PHIO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-29 | $2.18 | $1.97 | $0.2097 | 164,945.0 | -6.95% |
| 2025-04-28 | $2.14 | $2.01 | $0.13 | 213,755.0 | +4.90% |
| 2025-04-25 | $2.30 | $1.97 | $0.33 | 444,231.0 | -8.52% |
| 2025-04-24 | $2.50 | $2.07 | $0.43 | 703,904.0 | +9.31% |
| 2025-04-23 | $2.50 | $2.00 | $0.5009 | 961,784.0 | -18.73% |
| 2025-04-22 | $2.91 | $2.50 | $0.41 | 742,166.0 | -11.31% |
| 2025-04-21 | $2.85 | $2.58 | $0.2699 | 654,083.0 | +3.66% |
| 2025-04-17 | $3.05 | $2.70 | $0.3494 | 1,617,683.0 | +1.11% |
| 2025-04-16 | $2.94 | $2.35 | $0.585 | 2,489,565.0 | +11.11% |
| 2025-04-15 | $3.13 | $2.18 | $0.95 | 4,539,677.0 | +10.45% |
| 2025-04-14 | $2.24 | $1.75 | $0.49 | 2,722,523.0 | +26.44% |
| 2025-04-11 | $1.87 | $1.55 | $0.32 | 2,526,637.0 | +5.45% |
| 2025-04-10 | $1.76 | $1.45 | $0.31 | 5,689,551.0 | +7.14% |
| 2025-04-09 | $2.73 | $1.33 | $1.40 | 150,892,444.0 | +52.48% |
| 2025-04-08 | $1.09 | $0.9657 | $0.1243 | 120,804.0 | -1.94% |
| 2025-04-07 | $1.10 | $1.00 | $0.10 | 81,000.0 | -3.74% |
| 2025-04-04 | $1.16 | $1.05 | $0.11 | 155,847.0 | -8.55% |
| 2025-04-03 | $1.21 | $1.15 | $0.06 | 90,034.0 | -3.31% |
| 2025-04-02 | $1.26 | $1.20 | $0.06 | 77,758.0 | -1.63% |
| 2025-04-01 | $1.31 | $1.22 | $0.09 | 88,572.0 | -5.38% |
Phio Pharmaceuticals Corp-Aktien (PHIO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Phio Pharmaceuticals Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PHIO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Phio Pharmaceuticals Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Phio Pharmaceuticals Corp-Aktien (PHIO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $3.13 | $0.9657 | $2.16 | 174,976,963.0 | +53.18% |
| 2025-03 | $1.44 | $1.24 | $0.20 | 1,953,508.0 | -8.45% |
| 2025-02 | $2.17 | $1.36 | $0.815 | 4,702,320.0 | -31.07% |
| 2025-01 | $9.79 | $1.61 | $8.18 | 368,278,123.0 | +14.44% |
Phio Pharmaceuticals Corp-Aktien (PHIO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.11 | $1.53 | $1.58 | 19,108,200.0 | -30.15% |
| 2024-11 | $3.70 | $2.17 | $1.53 | 978,577.0 | -8.72% |
| 2024-10 | $3.88 | $2.42 | $1.46 | 2,396,243.0 | -13.62% |
| 2024-09 | $4.00 | $2.50 | $1.50 | 936,677.0 | +26.84% |
| 2024-08 | $3.30 | $2.40 | $0.90 | 658,462.0 | -15.00% |
| 2024-07 | $6.48 | $3.12 | $3.36 | 1,495,437.7 | -48.61% |
| 2024-06 | $7.02 | $5.86 | $1.16 | 86,244.1 | -5.22% |
| 2024-05 | $8.54 | $5.86 | $2.68 | 276,175.8 | +5.04% |
| 2024-04 | $9.45 | $5.44 | $4.01 | 1,028,211.3 | +2.21% |
| 2024-03 | $10.35 | $5.94 | $4.41 | 1,089,759.2 | -37.04% |
| 2024-02 | $10.05 | $4.91 | $5.14 | 689,965.2 | +81.82% |
| 2024-01 | $7.20 | $4.50 | $2.70 | 445,904.7 | -21.84% |
Phio Pharmaceuticals Corp-Aktien (PHIO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $18.81 | $6.30 | $12.51 | 3,672,090.9 | -30.50% |
| 2023-11 | $12.64 | $7.92 | $4.72 | 168,733.4 | -11.81% |
| 2023-10 | $29.07 | $11.07 | $18.00 | 6,773,190.9 | -17.88% |
| 2023-09 | $21.96 | $11.97 | $9.99 | 68,486.6 | -29.11% |
| 2023-08 | $24.21 | $18.81 | $5.40 | 35,378.6 | -20.22% |
| 2023-07 | $27.72 | $23.22 | $4.50 | 84,479.7 | -6.97% |
| 2023-06 | $31.77 | $24.30 | $7.47 | 128,599.0 | -18.00% |
| 2023-05 | $61.65 | $29.52 | $32.13 | 3,235,621.9 | +3.55% |
| 2023-04 | $110.4 | $27.99 | $82.44 | 752,282.9 | -39.86% |
| 2023-03 | $55.84 | $46.26 | $9.58 | 23,672.0 | +2.55% |
| 2023-02 | $62.91 | $43.47 | $19.44 | 73,329.6 | -11.92% |
| 2023-01 | $84.77 | $38.89 | $45.88 | 151,272.2 | +39.38% |
1.36%
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):