Holen Sie sich die Stockscreener-App
2.22
2.63%
-0.06
Handel nachbörslich:
2.20
-0.02
-0.90%
Phio Pharmaceuticals Corp-Aktien (PHIO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-30 | $2.35 | $2.08 | $0.265 | 801,062.0 | -2.63% |
| 2025-01-29 | $2.63 | $2.22 | $0.41 | 2,233,790.0 | -10.59% |
| 2025-01-28 | $2.86 | $2.00 | $0.86 | 10,346,179.0 | +26.24% |
| 2025-01-27 | $2.23 | $1.93 | $0.30 | 702,946.0 | -8.60% |
| 2025-01-24 | $2.39 | $2.20 | $0.1899 | 531,923.0 | -5.56% |
| 2025-01-23 | $2.37 | $2.15 | $0.2199 | 662,232.0 | +2.18% |
| 2025-01-22 | $2.49 | $2.20 | $0.2895 | 957,797.0 | -7.66% |
| 2025-01-21 | $2.80 | $2.45 | $0.346 | 1,315,797.0 | -10.47% |
| 2025-01-17 | $2.89 | $2.61 | $0.28 | 2,059,056.0 | -4.81% |
| 2025-01-16 | $4.53 | $2.41 | $2.12 | 51,293,134.0 | +9.40% |
| 2025-01-15 | $3.00 | $2.52 | $0.48 | 4,168,593.0 | -25.70% |
| 2025-01-14 | $4.77 | $3.14 | $1.63 | 11,121,091.0 | -45.76% |
| 2025-01-13 | $9.79 | $4.11 | $5.68 | 280,429,047.0 | +290.53% |
| 2025-01-10 | $1.70 | $1.61 | $0.09 | 50,333.0 | +0.00% |
| 2025-01-08 | $1.80 | $1.65 | $0.1499 | 97,426.0 | -6.63% |
| 2025-01-07 | $1.88 | $1.73 | $0.148 | 79,207.0 | -1.63% |
| 2025-01-06 | $2.04 | $1.84 | $0.1963 | 179,968.0 | -6.60% |
| 2025-01-03 | $2.02 | $1.91 | $0.11 | 159,396.0 | +3.68% |
| 2025-01-02 | $1.99 | $1.81 | $0.1786 | 266,541.0 | +5.56% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $9.79 | $1.61 | $8.18 | 368,256,580.0 | +23.33% |
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% |
5.49%
0.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):