Stockscreener 앱 받기
0.8711
5.91%
-0.0547
시간 외 거래:
.89
0.0189
+2.17%
Phio Pharmaceuticals Corp 주식 (PHIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $0.9425 | $0.8707 | $0.0718 | 90,881.0 | -5.91% |
| 2026-10-15 | $0.9801 | $0.90 | $0.0801 | 135,783.0 | -2.51% |
| 2026-10-14 | $0.9499 | $0.89 | $0.0599 | 132,243.0 | +1.62% |
| 2026-10-13 | $0.96 | $0.92 | $0.04 | 69,601.0 | +1.36% |
| 2026-10-12 | $0.9853 | $0.9104 | $0.0749 | 46,279.0 | -5.80% |
| 2026-10-09 | $0.9999 | $0.97 | $0.0299 | 43,353.0 | +0.59% |
| 2026-10-08 | $0.9924 | $0.9695 | $0.0229 | 66,256.0 | -2.64% |
| 2026-10-07 | $1.02 | $0.9701 | $0.0499 | 92,957.0 | +0.51% |
| 2026-10-06 | $1.02 | $0.971 | $0.049 | 131,771.0 | +0.34% |
| 2026-10-05 | $1.12 | $0.9803 | $0.1397 | 205,643.0 | +0.60% |
| 2026-10-02 | $1.02 | $0.9804 | $0.0396 | 54,215.0 | -1.49% |
| 2026-10-01 | $1.05 | $1.00 | $0.05 | 50,260.0 | -2.91% |
| 2026-09-30 | $1.07 | $1.03 | $0.0369 | 103,992.0 | +0.00% |
| 2026-09-29 | $1.05 | $1.00 | $0.05 | 79,788.0 | +1.98% |
| 2026-09-28 | $1.04 | $0.99 | $0.05 | 112,280.0 | +0.00% |
| 2026-09-25 | $1.05 | $0.9872 | $0.0628 | 238,792.0 | -0.98% |
| 2026-09-24 | $1.04 | $0.99 | $0.05 | 64,746.0 | +0.00% |
| 2026-09-23 | $1.03 | $1.00 | $0.0299 | 75,154.0 | +2.00% |
| 2026-09-22 | $1.05 | $0.99 | $0.06 | 206,297.0 | -0.99% |
| 2026-09-21 | $1.05 | $1.00 | $0.05 | 78,511.0 | -1.94% |
| 2026-09-18 | $1.06 | $1.01 | $0.05 | 156,550.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $1.12 | $0.8707 | $0.2493 | 1,119,242.0 | -15.43% |
| 2026-09 | $1.17 | $0.9782 | $0.1918 | 2,814,852.0 | -5.50% |
| 2026-08 | $1.24 | $0.9941 | $0.2459 | 3,640,788.0 | +6.34% |
| 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 | 1,495,438.0 | -48.61% |
| 2024-06 | $7.02 | $5.86 | $1.16 | 86,244.0 | -5.22% |
| 2024-05 | $8.54 | $5.86 | $2.68 | 276,176.0 | +5.04% |
| 2024-04 | $9.45 | $5.44 | $4.01 | 1,028,209.0 | +2.21% |
| 2024-03 | $10.35 | $5.94 | $4.41 | 1,089,759.0 | -37.04% |
| 2024-02 | $10.05 | $4.91 | $5.14 | 689,965.0 | +81.82% |
| 2024-01 | $7.20 | $4.50 | $2.70 | 445,904.0 | -21.84% |
4.22%
자본화:
|
볼륨(24시간):