Stockscreener 앱 받기
2.09
1.95%
0.04
시장 영업 전:
2.10
0.01
+0.48%
Phio Pharmaceuticals Corp 주식 (PHIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-05-27 | $1.75 | $1.71 | $0.04 | 85,915.0 | -2.29% |
| 2025-05-23 | $1.86 | $1.71 | $0.15 | 184,953.0 | -4.89% |
| 2025-05-22 | $1.84 | $1.72 | $0.12 | 142,297.0 | +2.79% |
| 2025-05-21 | $1.81 | $1.75 | $0.0648 | 152,624.0 | -2.19% |
| 2025-05-20 | $1.86 | $1.78 | $0.08 | 77,122.0 | +0.00% |
| 2025-05-19 | $1.84 | $1.75 | $0.0863 | 108,417.0 | -0.54% |
| 2025-05-16 | $1.84 | $1.71 | $0.13 | 149,035.0 | +3.37% |
| 2025-05-15 | $1.85 | $1.77 | $0.085 | 177,020.0 | -4.30% |
| 2025-05-14 | $1.90 | $1.81 | $0.09 | 186,919.0 | -2.11% |
| 2025-05-13 | $2.09 | $1.75 | $0.34 | 1,668,078.0 | +4.97% |
| 2025-05-12 | $1.87 | $1.75 | $0.125 | 212,985.0 | +2.84% |
| 2025-05-09 | $1.81 | $1.70 | $0.11 | 332,429.0 | -2.22% |
| 2025-05-08 | $1.96 | $1.77 | $0.18 | 706,787.0 | -11.76% |
| 2025-05-07 | $2.16 | $1.76 | $0.40 | 11,314,228.0 | +18.60% |
| 2025-05-06 | $1.86 | $1.68 | $0.18 | 240,267.0 | -8.51% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $2.10 | $1.96 | $0.14 | 392,064.0 | +4.50% |
| 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
| 월 | 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
| 월 | 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% |
0.87%
0.19%
자본화:
|
볼륨(24시간):