Stockscreener 앱 받기
0.6919
0.39%
0.0027
Phio Pharmaceuticals Corp 주식 (PHIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06-28 | $0.7201 | $0.6601 | $0.06 | 22,441.0 | +0.39% |
| 2024-06-27 | $0.7001 | $0.651 | $0.0491 | 61,769.0 | -1.57% |
| 2024-06-26 | $0.72 | $0.69 | $0.03 | 18,202.0 | -3.59% |
| 2024-06-25 | $0.7263 | $0.69 | $0.0363 | 10,661.0 | +2.30% |
| 2024-06-24 | $0.7263 | $0.68 | $0.0463 | 7,228.0 | +3.65% |
| 2024-06-21 | $0.73 | $0.685 | $0.045 | 40,024.0 | -3.91% |
| 2024-06-20 | $0.74 | $0.69 | $0.05 | 50,395.0 | +0.00% |
| 2024-06-18 | $0.7588 | $0.69 | $0.0688 | 309,476.0 | -2.61% |
| 2024-06-17 | $0.7321 | $0.70 | $0.0321 | 19,510.0 | +3.03% |
| 2024-06-14 | $0.76 | $0.7011 | $0.0589 | 10,374.0 | -2.67% |
| 2024-06-13 | $0.7532 | $0.681 | $0.0722 | 12,935.0 | +1.67% |
| 2024-06-12 | $0.78 | $0.68 | $0.10 | 55,454.0 | -4.27% |
| 2024-06-11 | $0.759 | $0.73 | $0.029 | 27,649.0 | -0.99% |
| 2024-06-10 | $0.7595 | $0.72 | $0.0395 | 7,709.0 | +1.68% |
| 2024-06-07 | $0.75 | $0.72 | $0.03 | 7,928.0 | -0.67% |
| 2024-06-06 | $0.75 | $0.7101 | $0.0399 | 10,152.0 | +4.17% |
| 2024-06-05 | $0.75 | $0.72 | $0.03 | 29,825.0 | -3.82% |
| 2024-06-04 | $0.78 | $0.715 | $0.065 | 30,895.0 | -3.90% |
| 2024-06-03 | $0.78 | $0.725 | $0.055 | 43,570.0 | +6.71% |
| 2024-05-31 | $0.75 | $0.73 | $0.02 | 29,735.0 | -2.94% |
| 2024-05-30 | $0.78 | $0.73 | $0.05 | 11,870.0 | +0.43% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06 | $0.78 | $0.651 | $0.129 | 798,638.0 | -5.22% |
| 2024-05 | $0.9489 | $0.6512 | $0.2977 | 2,485,582.0 | +5.04% |
| 2024-04 | $1.05 | $0.6048 | $0.4452 | 9,253,902.0 | +2.21% |
| 2024-03 | $1.15 | $0.66 | $0.49 | 9,807,833.0 | -37.04% |
| 2024-02 | $1.12 | $0.5459 | $0.571 | 6,209,687.0 | +81.82% |
| 2024-01 | $0.80 | $0.50 | $0.30 | 4,013,142.0 | -21.84% |
Phio Pharmaceuticals Corp 주식 (PHIO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.09 | $0.70 | $1.39 | 33,048,818.0 | -30.50% |
| 2023-11 | $1.41 | $0.88 | $0.525 | 1,518,601.0 | -11.81% |
| 2023-10 | $3.23 | $1.23 | $2.00 | 60,958,718.0 | -17.88% |
| 2023-09 | $2.44 | $1.33 | $1.11 | 616,379.0 | -29.11% |
| 2023-08 | $2.69 | $2.09 | $0.60 | 318,407.0 | -20.22% |
| 2023-07 | $3.08 | $2.58 | $0.50 | 760,317.0 | -6.97% |
| 2023-06 | $3.53 | $2.70 | $0.83 | 1,157,391.0 | -18.00% |
| 2023-05 | $6.85 | $3.28 | $3.57 | 29,120,597.0 | +3.55% |
| 2023-04 | $12.27 | $3.11 | $9.16 | 6,770,546.0 | -39.86% |
| 2023-03 | $6.21 | $5.14 | $1.06 | 213,048.0 | +2.55% |
| 2023-02 | $6.99 | $4.83 | $2.16 | 659,966.0 | -11.92% |
| 2023-01 | $9.42 | $4.32 | $5.10 | 1,361,449.7 | +39.38% |
Phio Pharmaceuticals Corp 주식 (PHIO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.70 | $3.90 | $1.80 | 364,054.8 | -11.43% |
| 2022-11 | $7.66 | $4.68 | $2.98 | 95,901.1 | -26.96% |
| 2022-10 | $7.68 | $6.13 | $1.55 | 120,262.5 | +0.65% |
| 2022-09 | $9.12 | $6.60 | $2.52 | 151,218.8 | -18.42% |
| 2022-08 | $9.60 | $8.05 | $1.55 | 177,498.4 | -2.07% |
| 2022-07 | $9.96 | $7.80 | $2.16 | 190,729.5 | +1.85% |
| 2022-06 | $9.96 | $7.67 | $2.29 | 328,279.3 | -3.15% |
| 2022-05 | $10.92 | $7.44 | $3.48 | 936,362.4 | -13.72% |
| 2022-04 | $29.04 | $9.96 | $19.08 | 17,298,196.4 | -5.28% |
| 2022-03 | $12.24 | $8.40 | $3.84 | 509,709.7 | +9.51% |
| 2022-02 | $11.52 | $9.47 | $2.05 | 160,809.1 | -7.40% |
| 2022-01 | $14.88 | $9.35 | $5.53 | 2,640,483.3 | -12.53% |
1.40%
자본화:
|
볼륨(24시간):