Stockscreener 앱 받기
2.33
2.10%
-0.05
시장 영업 전:
2.36
0.03
+1.29%
Phio Pharmaceuticals Corp 주식 (PHIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $2.41 | $2.27 | $0.14 | 218,657.0 | -2.10% |
| 2025-07-31 | $2.52 | $2.32 | $0.1994 | 282,675.0 | -2.06% |
| 2025-07-30 | $2.55 | $2.41 | $0.14 | 222,316.0 | -4.33% |
| 2025-07-29 | $2.70 | $2.40 | $0.30 | 552,732.0 | +0.40% |
| 2025-07-28 | $2.69 | $2.46 | $0.23 | 1,020,300.0 | -7.66% |
| 2025-07-25 | $3.48 | $2.51 | $0.9699 | 49,367,402.0 | +9.16% |
| 2025-07-24 | $2.58 | $2.48 | $0.10 | 73,954.0 | -1.18% |
| 2025-07-23 | $2.57 | $2.47 | $0.10 | 33,088.0 | +0.79% |
| 2025-07-22 | $2.54 | $2.35 | $0.19 | 74,019.0 | +5.44% |
| 2025-07-21 | $2.52 | $2.35 | $0.17 | 118,430.0 | -2.45% |
| 2025-07-18 | $2.49 | $2.40 | $0.09 | 117,015.0 | +0.82% |
| 2025-07-17 | $2.43 | $2.36 | $0.07 | 63,974.0 | +2.10% |
| 2025-07-16 | $2.42 | $2.34 | $0.0849 | 47,326.0 | +0.00% |
| 2025-07-15 | $2.41 | $2.33 | $0.08 | 58,465.0 | -1.24% |
| 2025-07-14 | $2.45 | $2.31 | $0.1347 | 64,469.0 | +4.33% |
| 2025-07-11 | $2.44 | $2.31 | $0.13 | 128,665.0 | -5.52% |
| 2025-07-10 | $2.51 | $2.40 | $0.11 | 61,781.0 | -1.81% |
| 2025-07-09 | $2.53 | $2.45 | $0.0793 | 74,852.0 | -0.40% |
| 2025-07-08 | $2.62 | $2.40 | $0.2199 | 183,897.0 | -1.96% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.41 | $2.27 | $0.14 | 218,657.0 | +0.00% |
| 2025-07 | $3.48 | $2.27 | $1.21 | 53,504,137.0 | -0.85% |
| 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
| 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% |
0.93%
0.15%
자본화:
|
볼륨(24시간):