2.48
price up icon5.08%   0.12
pre-market  Pre-mercato:  2.28   -0.20   -8.06%
loading

Storico Dei Prezzi Delle Azioni Di Phio Pharmaceuticals Corp (PHIO)

Data Alto Basso Alto - Basso Volume % Modifica
2025-09-30 $2.56 $2.32 $0.2399 531,940.0 +5.08%
2025-09-29 $2.39 $2.13 $0.26 225,425.0 +5.83%
2025-09-26 $2.26 $2.16 $0.0987 90,717.0 +1.36%
2025-09-25 $2.25 $2.16 $0.0868 57,345.0 -1.35%
2025-09-24 $2.24 $2.15 $0.0932 41,059.0 +2.76%
2025-09-23 $2.26 $2.13 $0.13 117,470.0 -3.13%
2025-09-22 $2.24 $2.12 $0.1151 109,616.0 +8.21%
2025-09-19 $2.13 $2.03 $0.10 103,489.0 -1.90%
2025-09-18 $2.13 $2.03 $0.10 101,276.0 +0.00%
2025-09-17 $2.17 $2.08 $0.0873 52,895.0 -2.31%
2025-09-16 $2.19 $2.11 $0.08 66,685.0 +1.41%
2025-09-15 $2.20 $2.06 $0.1364 107,369.0 -2.29%
2025-09-12 $2.32 $2.15 $0.17 115,295.0 -6.03%
2025-09-11 $2.47 $2.30 $0.1659 113,417.0 -6.07%
2025-09-10 $2.57 $2.33 $0.24 230,211.0 +1.23%
2025-09-09 $2.46 $2.11 $0.35 342,615.0 +15.09%
2025-09-08 $2.15 $2.01 $0.14 125,970.0 +3.92%
2025-09-05 $2.04 $2.00 $0.04 30,429.0 -0.97%
2025-09-04 $2.08 $1.99 $0.0899 83,001.0 -0.96%
2025-09-03 $2.11 $1.99 $0.1169 145,592.0 -1.89%

Phio Pharmaceuticals Corp Stock (PHIO) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Phio Pharmaceuticals Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni PHIO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Phio Pharmaceuticals Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Phio Pharmaceuticals Corp Storia dei prezzi delle azioni (PHIO) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-09 $2.57 $1.96 $0.61 3,741,062.0 +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 Storia dei prezzi delle azioni (PHIO) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (PHIO) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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%
$20.66
price down icon 2.36%
$84.81
price up icon 1.10%
$30.67
price up icon 4.57%
$98.62
price up icon 0.53%
$144.01
price up icon 1.67%
biotechnology ONC
$340.70
price up icon 2.36%
Capitalizzazione:     |  Volume (24 ore):