loading

Phio Pharmaceuticals Corp 주식 (PHIO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-26 $2.29 $2.15 $0.14 135,027.0 +5.07%
2025-06-25 $2.30 $2.11 $0.1901 1,062,954.0 -1.81%
2025-06-24 $2.23 $2.18 $0.0492 91,536.0 +1.38%
2025-06-23 $2.26 $2.16 $0.10 116,266.0 -3.75%
2025-06-20 $2.36 $2.20 $0.16 171,600.0 -4.03%
2025-06-18 $2.43 $2.30 $0.13 168,826.0 -1.67%
2025-06-17 $2.50 $2.33 $0.17 78,465.0 -3.23%
2025-06-16 $2.50 $2.24 $0.2577 162,711.0 +9.25%
2025-06-13 $2.48 $2.20 $0.275 258,818.0 -8.10%
2025-06-12 $2.65 $2.43 $0.22 237,494.0 -3.14%
2025-06-11 $2.68 $2.47 $0.2099 262,119.0 +3.24%
2025-06-10 $2.72 $2.37 $0.3549 524,636.0 -11.47%
2025-06-09 $3.25 $2.66 $0.5897 1,002,342.0 -5.74%
2025-06-06 $3.19 $2.53 $0.6557 2,031,473.0 +20.33%
2025-06-05 $2.74 $2.21 $0.53 6,762,833.0 +17.14%
2025-06-04 $2.15 $2.06 $0.0897 154,097.0 +0.48%
2025-06-03 $2.10 $2.00 $0.10 125,672.0 +1.95%
2025-06-02 $2.06 $1.96 $0.10 140,720.0 +2.50%
2025-05-30 $2.03 $1.95 $0.08 135,306.0 -1.96%
2025-05-29 $2.08 $1.95 $0.13 204,446.0 +2.00%
2025-05-28 $2.04 $1.74 $0.30 833,479.0 +16.96%

Phio Pharmaceuticals Corp 주식 (PHIO) 연도별 가격 이력

이 심층 분석에서는 Phio Pharmaceuticals Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHIO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Phio Pharmaceuticals Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Phio Pharmaceuticals Corp 주식 (PHIO) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $3.25 $1.96 $1.29 13,487,589.0 +14.00%
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 주식 (PHIO) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (PHIO) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
$20.61
price up icon 0.78%
$36.03
price up icon 0.39%
$21.65
price up icon 1.34%
$105.24
price up icon 0.02%
$104.98
price up icon 0.19%
biotechnology ONC
$264.93
price down icon 1.26%
자본화:     |  볼륨(24시간):