Stockscreener 앱 받기
2.53
6.30%
0.15
시간 외 거래:
2.55
0.02
+0.79%
Phio Pharmaceuticals Corp 주식 (PHIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.55 | $2.36 | $0.1905 | 32,713.0 | +6.30% |
| 2024-11-20 | $2.55 | $2.27 | $0.2799 | 36,853.0 | -6.74% |
| 2024-11-19 | $2.66 | $2.23 | $0.43 | 272,806.0 | +12.42% |
| 2024-11-18 | $2.30 | $2.18 | $0.1175 | 15,004.0 | +2.71% |
| 2024-11-15 | $2.45 | $2.17 | $0.2822 | 49,533.0 | -0.90% |
| 2024-11-14 | $2.47 | $2.21 | $0.2615 | 29,131.0 | -5.11% |
| 2024-11-13 | $2.64 | $2.34 | $0.2999 | 24,770.0 | -8.20% |
| 2024-11-12 | $2.70 | $2.55 | $0.148 | 18,867.0 | -1.92% |
| 2024-11-11 | $3.00 | $2.49 | $0.5123 | 127,689.0 | -11.53% |
| 2024-11-08 | $3.36 | $2.93 | $0.43 | 44,823.0 | -9.23% |
| 2024-11-07 | $3.70 | $3.07 | $0.63 | 111,585.0 | -0.31% |
| 2024-11-06 | $3.26 | $3.11 | $0.148 | 24,965.0 | +0.00% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $3.70 | $2.17 | $1.53 | 870,855.0 | -15.10% |
| 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% |
Phio Pharmaceuticals Corp 주식 (PHIO) 가격 이력 2022
| 월 | 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% |
0.93%
3.55%
자본화:
|
볼륨(24시간):