Scarica l'app Stockscreener
1.15
1.77%
0.02
Dopo l'orario di chiusura:
1.15
Panoramica
Notizia
Cronologia dei prezzi
Financials
Perché PHIO Giù?
Forum
Previsione
Frazionamento azionario
Storico Dei Prezzi Delle Azioni Di Phio Pharmaceuticals Corp (PHIO)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-09 | $1.17 | $1.07 | $0.10 | 695,281.0 | +1.77% |
| 2025-12-08 | $1.31 | $1.12 | $0.19 | 1,005,138.0 | -13.74% |
| 2025-12-05 | $1.43 | $1.31 | $0.1163 | 278,103.0 | -2.97% |
| 2025-12-04 | $1.35 | $1.25 | $0.0951 | 360,595.0 | +4.66% |
| 2025-12-03 | $1.32 | $1.19 | $0.13 | 701,893.0 | +4.88% |
| 2025-12-02 | $1.27 | $1.21 | $0.0599 | 286,158.0 | -1.60% |
| 2025-12-01 | $1.30 | $1.22 | $0.08 | 141,806.0 | -0.79% |
| 2025-11-28 | $1.29 | $1.22 | $0.075 | 92,077.0 | +2.44% |
| 2025-11-26 | $1.29 | $1.20 | $0.09 | 374,221.0 | +2.50% |
| 2025-11-25 | $1.24 | $1.13 | $0.11 | 360,658.0 | +3.45% |
| 2025-11-24 | $1.25 | $1.12 | $0.12 | 507,546.0 | +3.57% |
| 2025-11-21 | $1.21 | $1.08 | $0.13 | 563,108.0 | -5.88% |
| 2025-11-20 | $1.29 | $1.18 | $0.1067 | 460,114.0 | -4.80% |
| 2025-11-19 | $1.31 | $1.20 | $0.115 | 493,107.0 | -1.57% |
| 2025-11-18 | $1.31 | $1.21 | $0.105 | 487,757.0 | -3.79% |
| 2025-11-17 | $1.33 | $1.26 | $0.07 | 331,784.0 | +1.54% |
| 2025-11-14 | $1.40 | $1.28 | $0.12 | 478,983.0 | -9.09% |
| 2025-11-13 | $1.58 | $1.36 | $0.22 | 768,559.0 | -9.49% |
| 2025-11-12 | $1.64 | $1.52 | $0.12 | 584,187.0 | -1.86% |
| 2025-11-11 | $1.64 | $1.50 | $0.14 | 459,428.0 | +3.87% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.43 | $1.07 | $0.3563 | 4,164,255.0 | -8.73% |
| 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 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% |
1.50%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):