2.13
price down icon1.39%   -0.03
after-market 시간 외 거래: 2.13
loading

Phio Pharmaceuticals Corp 주식 (PHIO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-21 $2.16 $2.11 $0.05 22,665.0 -1.39%
2025-10-20 $2.17 $2.11 $0.06 48,831.0 +2.37%
2025-10-17 $2.16 $2.09 $0.07 40,058.0 -0.47%
2025-10-16 $2.25 $2.10 $0.15 81,355.0 -5.36%
2025-10-15 $2.25 $2.16 $0.0909 126,761.0 +0.90%
2025-10-14 $2.23 $2.07 $0.1549 61,493.0 +1.83%
2025-10-13 $2.25 $2.17 $0.08 68,713.0 -1.00%
2025-10-10 $2.40 $2.20 $0.2025 125,732.0 -6.69%
2025-10-09 $2.45 $2.33 $0.12 57,048.0 -2.48%
2025-10-08 $2.45 $2.33 $0.12 104,222.0 +2.98%
2025-10-07 $2.35 $2.30 $0.05 52,172.0 -0.42%
2025-10-06 $2.37 $2.26 $0.11 85,192.0 -1.26%
2025-10-03 $2.45 $2.33 $0.1173 75,333.0 +0.00%
2025-10-02 $2.42 $2.30 $0.12 116,491.0 -1.24%
2025-10-01 $2.48 $2.38 $0.1022 75,271.0 -2.42%
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%

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
2025-10 $2.48 $2.07 $0.4099 1,164,002.0 -14.11%
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 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%
$37.48
price up icon 2.32%
$87.30
price up icon 1.31%
$30.13
price down icon 1.34%
$106.89
price down icon 0.98%
biotechnology ONC
$315.74
price down icon 0.90%
$165.31
price down icon 1.55%
자본화:     |  볼륨(24시간):