3.26
price up icon1.56%   0.05
after-market 시간 외 거래: 3.26
loading

Phio Pharmaceuticals Corp 주식 (PHIO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $3.33 $3.05 $0.28 24,597.0 +1.56%
2024-11-04 $3.21 $3.07 $0.14 5,346.0 +2.88%
2024-11-01 $3.20 $2.95 $0.2535 19,460.0 +4.70%
2024-10-31 $3.22 $2.91 $0.31 34,061.0 -5.40%
2024-10-30 $3.35 $3.06 $0.29 72,797.0 -4.26%
2024-10-29 $3.30 $2.91 $0.39 76,133.0 +9.30%
2024-10-28 $3.09 $2.89 $0.201 10,355.0 +3.44%
2024-10-25 $3.04 $2.71 $0.3299 25,721.0 -1.69%
2024-10-24 $3.17 $2.95 $0.2159 28,191.0 +1.02%
2024-10-23 $3.05 $2.92 $0.134 25,943.0 -6.39%
2024-10-22 $3.29 $3.04 $0.25 25,607.0 -1.57%
2024-10-21 $3.25 $2.98 $0.2691 42,603.0 +9.28%
2024-10-18 $3.00 $2.70 $0.2999 77,436.0 +9.81%
2024-10-17 $3.33 $2.65 $0.6807 93,398.0 -18.46%
2024-10-16 $3.88 $2.86 $1.02 1,076,351.0 +17.75%
2024-10-15 $2.86 $2.60 $0.2636 25,880.0 +2.60%
2024-10-14 $2.70 $2.56 $0.14 11,117.0 +0.37%
2024-10-11 $2.70 $2.42 $0.2799 19,574.0 +5.10%
2024-10-10 $2.92 $2.53 $0.39 86,590.0 -11.76%
2024-10-09 $2.99 $2.80 $0.19 14,188.0 +2.85%
2024-10-08 $3.04 $2.73 $0.315 29,045.0 -2.77%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $3.33 $2.95 $0.3835 74,000.0 +9.40%
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%

Phio Pharmaceuticals Corp 주식 (PHIO) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $51.30 $35.10 $16.20 40,450.5 -11.43%
2022-11 $68.97 $42.12 $26.85 10,655.7 -26.96%
2022-10 $69.12 $55.19 $13.93 13,362.5 +0.65%
2022-09 $82.08 $59.39 $22.69 16,802.1 -18.42%
2022-08 $86.40 $72.42 $13.98 19,722.0 -2.07%
2022-07 $89.61 $70.20 $19.41 21,192.2 +1.85%
2022-06 $89.64 $68.99 $20.65 36,475.5 -3.15%
2022-05 $98.28 $66.96 $31.32 104,040.3 -13.72%
2022-04 $261.4 $89.64 $171.7 1,922,021.8 -5.28%
2022-03 $110.2 $75.60 $34.56 56,634.4 +9.51%
2022-02 $103.7 $85.19 $18.49 17,867.7 -7.40%
2022-01 $133.9 $84.12 $49.80 293,387.0 -12.53%
$77.28
price up icon 2.02%
$20.39
price up icon 2.15%
$382.77
price up icon 1.58%
$53.29
price down icon 0.47%
$208.03
price up icon 0.38%
$110.97
price up icon 1.84%
자본화:     |  볼륨(24시간):