Stockscreener 앱 받기
1.06
2.75%
-0.03
시간 외 거래:
1.06
Phio Pharmaceuticals Corp 주식 (PHIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $1.10 | $1.06 | $0.04 | 94,638.0 | -2.75% |
| 2026-08-14 | $1.13 | $1.07 | $0.06 | 93,420.0 | +0.00% |
| 2026-08-13 | $1.10 | $1.07 | $0.0274 | 42,816.0 | +0.93% |
| 2026-08-12 | $1.10 | $1.07 | $0.03 | 99,756.0 | -0.92% |
| 2026-08-11 | $1.09 | $1.07 | $0.025 | 219,546.0 | +2.83% |
| 2026-08-10 | $1.08 | $1.02 | $0.065 | 205,733.0 | +1.92% |
| 2026-08-07 | $1.08 | $0.9941 | $0.0859 | 85,561.0 | -1.89% |
| 2026-08-06 | $1.10 | $1.05 | $0.05 | 49,354.0 | -0.93% |
| 2026-08-05 | $1.09 | $1.04 | $0.0471 | 54,580.0 | +0.94% |
| 2026-08-04 | $1.12 | $1.00 | $0.12 | 293,850.0 | +2.91% |
| 2026-08-03 | $1.04 | $0.997 | $0.043 | 66,709.0 | +0.49% |
| 2026-07-31 | $1.05 | $1.00 | $0.05 | 93,070.0 | -0.49% |
| 2026-07-30 | $1.05 | $0.9506 | $0.0994 | 82,975.0 | +4.65% |
| 2026-07-29 | $1.02 | $0.9702 | $0.0498 | 95,026.0 | -2.55% |
| 2026-07-28 | $1.03 | $1.00 | $0.035 | 117,554.0 | -3.81% |
| 2026-07-27 | $1.07 | $1.03 | $0.0399 | 85,754.0 | +0.96% |
| 2026-07-24 | $1.07 | $1.03 | $0.04 | 81,887.0 | -2.80% |
| 2026-07-23 | $1.11 | $1.06 | $0.05 | 107,944.0 | +0.94% |
| 2026-07-22 | $1.13 | $1.06 | $0.07 | 247,279.0 | -6.19% |
| 2026-07-21 | $1.14 | $1.08 | $0.06 | 440,053.0 | +4.63% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $1.13 | $0.9941 | $0.1359 | 1,400,601.0 | +3.41% |
| 2026-07 | $1.14 | $0.84 | $0.30 | 30,820,276.0 | +0.00% |
| 2026-06 | $1.15 | $0.9598 | $0.1852 | 4,112,541.0 | -7.66% |
| 2026-05 | $1.22 | $1.04 | $0.18 | 2,916,215.0 | -9.02% |
| 2026-04 | $1.35 | $1.18 | $0.17 | 2,936,602.0 | +0.00% |
| 2026-03 | $1.35 | $0.978 | $0.372 | 8,699,944.0 | +7.02% |
| 2026-02 | $1.88 | $0.8127 | $1.07 | 215,711,032.0 | +12.87% |
| 2026-01 | $1.22 | $1.00 | $0.22 | 7,196,006.0 | -3.81% |
Phio Pharmaceuticals Corp 주식 (PHIO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.43 | $1.00 | $0.4263 | 7,666,921.0 | -19.05% |
| 2025-11 | $4.19 | $1.08 | $3.11 | 175,226,244.0 | -38.54% |
| 2025-10 | $2.48 | $1.99 | $0.49 | 1,577,092.0 | -17.34% |
| 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
| 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% |
1.80%
1.77%
자본화:
|
볼륨(24시간):