Holen Sie sich die Stockscreener-App
0.9871
2.27%
-0.0229
Handel nachbörslich:
1.00
0.0129
+1.31%
Phio Pharmaceuticals Corp-Aktien (PHIO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-02 | $1.01 | $0.97 | $0.0355 | 280,142.0 | -2.27% |
| 2026-01-30 | $1.02 | $1.00 | $0.02 | 238,245.0 | -0.98% |
| 2026-01-29 | $1.03 | $1.00 | $0.03 | 187,143.0 | +0.00% |
| 2026-01-28 | $1.05 | $1.01 | $0.0376 | 127,370.0 | -0.97% |
| 2026-01-27 | $1.06 | $1.01 | $0.05 | 220,018.0 | -0.96% |
| 2026-01-26 | $1.09 | $1.03 | $0.06 | 186,168.0 | -4.59% |
| 2026-01-23 | $1.09 | $1.04 | $0.045 | 199,416.0 | +0.93% |
| 2026-01-22 | $1.10 | $1.05 | $0.0495 | 305,882.0 | +3.85% |
| 2026-01-21 | $1.07 | $1.01 | $0.06 | 379,825.0 | -3.70% |
| 2026-01-20 | $1.22 | $1.01 | $0.21 | 1,352,502.0 | -5.26% |
| 2026-01-16 | $1.15 | $1.11 | $0.04 | 131,739.0 | +0.88% |
| 2026-01-15 | $1.14 | $1.09 | $0.05 | 135,494.0 | +0.89% |
| 2026-01-14 | $1.17 | $1.12 | $0.048 | 229,168.0 | -5.08% |
| 2026-01-13 | $1.18 | $1.14 | $0.04 | 109,900.0 | -0.84% |
| 2026-01-12 | $1.19 | $1.12 | $0.07 | 241,098.0 | +2.59% |
| 2026-01-09 | $1.20 | $1.14 | $0.0599 | 136,775.0 | -2.52% |
| 2026-01-08 | $1.21 | $1.17 | $0.04 | 182,761.0 | -1.65% |
| 2026-01-07 | $1.22 | $1.12 | $0.0999 | 429,111.0 | +5.22% |
| 2026-01-06 | $1.20 | $1.12 | $0.08 | 452,044.0 | -1.71% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $1.01 | $0.97 | $0.0355 | 560,284.0 | -2.27% |
| 2026-01 | $1.22 | $1.00 | $0.22 | 7,196,006.0 | -3.81% |
Phio Pharmaceuticals Corp-Aktien (PHIO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.43 | $1.00 | $0.4263 | 7,666,921.0 | -19.05% |
| 2025-11 | $4.19 | $1.08 | $3.11 | 175,226,244.0 | -38.54% |
| 2025-10 | $2.48 | $1.99 | $0.49 | 1,577,092.0 | -17.34% |
| 2025-09 | $2.57 | $1.96 | $0.61 | 3,209,122.0 | +25.89% |
| 2025-08 | $2.47 | $1.91 | $0.56 | 2,801,061.0 | -17.23% |
| 2025-07 | $3.48 | $2.30 | $1.18 | 53,285,480.0 | +1.28% |
| 2025-06 | $3.25 | $1.96 | $1.29 | 13,815,662.0 | +17.50% |
| 2025-05 | $2.16 | $1.68 | $0.48 | 17,371,552.0 | +4.17% |
| 2025-04 | $3.13 | $0.9657 | $2.16 | 175,256,820.0 | +47.69% |
| 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% |
0.22%
4.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):