Holen Sie sich die Stockscreener-App
2.09
5.00%
-0.11
Handel nachbörslich:
2.06
-0.03
-1.44%
Phio Pharmaceuticals Corp-Aktien (PHIO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-26 | $2.17 | $1.90 | $0.2706 | 369,386.0 | -5.00% |
| 2024-12-24 | $2.43 | $2.05 | $0.38 | 523,787.0 | -1.35% |
| 2024-12-23 | $2.97 | $1.91 | $1.06 | 11,106,540.0 | +26.70% |
| 2024-12-20 | $1.81 | $1.57 | $0.24 | 345,030.0 | +1.15% |
| 2024-12-19 | $3.00 | $1.53 | $1.47 | 5,996,516.0 | -30.68% |
| 2024-12-18 | $2.82 | $2.50 | $0.3221 | 21,717.0 | -7.04% |
| 2024-12-17 | $2.89 | $2.58 | $0.31 | 13,772.0 | -4.93% |
| 2024-12-16 | $2.91 | $2.71 | $0.2016 | 34,560.0 | +1.07% |
| 2024-12-13 | $2.91 | $2.75 | $0.1587 | 37,012.0 | -2.13% |
| 2024-12-12 | $3.11 | $2.75 | $0.363 | 82,954.0 | +6.34% |
| 2024-12-11 | $2.87 | $2.65 | $0.2237 | 26,926.0 | -3.91% |
| 2024-12-10 | $2.81 | $2.68 | $0.133 | 31,124.0 | +2.93% |
| 2024-12-09 | $2.88 | $2.71 | $0.17 | 16,875.0 | -3.87% |
| 2024-12-06 | $2.86 | $2.61 | $0.25 | 33,582.0 | +4.80% |
| 2024-12-05 | $2.99 | $2.67 | $0.3249 | 16,812.0 | -8.75% |
| 2024-12-04 | $2.97 | $2.75 | $0.22 | 25,752.0 | +3.85% |
| 2024-12-03 | $2.93 | $2.73 | $0.20 | 24,862.0 | -2.05% |
| 2024-12-02 | $2.94 | $2.72 | $0.2195 | 41,788.0 | +7.35% |
| 2024-11-29 | $2.80 | $2.64 | $0.16 | 40,126.0 | +3.23% |
| 2024-11-27 | $2.67 | $2.45 | $0.2225 | 42,457.0 | +4.98% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.11 | $1.53 | $1.58 | 19,118,381.0 | -23.16% |
| 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% |
Phio Pharmaceuticals Corp-Aktien (PHIO) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $51.30 | $35.10 | $16.20 | 40,450.5 | -11.43% |
| 2022-11 | $68.97 | $42.12 | $26.85 | 10,655.7 | -26.96% |
| 2022-10 | $69.12 | $55.19 | $13.93 | 13,362.5 | +0.65% |
| 2022-09 | $82.08 | $59.39 | $22.69 | 16,802.1 | -18.42% |
| 2022-08 | $86.40 | $72.42 | $13.98 | 19,722.0 | -2.07% |
| 2022-07 | $89.61 | $70.20 | $19.41 | 21,192.2 | +1.85% |
| 2022-06 | $89.64 | $68.99 | $20.65 | 36,475.5 | -3.15% |
| 2022-05 | $98.28 | $66.96 | $31.32 | 104,040.3 | -13.72% |
| 2022-04 | $261.4 | $89.64 | $171.7 | 1,922,021.8 | -5.28% |
| 2022-03 | $110.2 | $75.60 | $34.56 | 56,634.4 | +9.51% |
| 2022-02 | $103.7 | $85.19 | $18.49 | 17,867.7 | -7.40% |
| 2022-01 | $133.9 | $84.12 | $49.80 | 293,387.0 | -12.53% |
0.50%
1.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):