Stockscreener 앱 받기
1.13
2.59%
-0.03
시장 영업 전:
1.15
0.02
+1.77%
Phio Pharmaceuticals Corp 주식 (PHIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $1.19 | $1.13 | $0.06 | 119,688.0 | -2.59% |
| 2026-05-04 | $1.18 | $1.12 | $0.055 | 212,107.0 | +1.75% |
| 2026-05-01 | $1.22 | $1.13 | $0.09 | 310,878.0 | -6.56% |
| 2026-04-30 | $1.23 | $1.19 | $0.0395 | 80,439.0 | +3.39% |
| 2026-04-29 | $1.21 | $1.18 | $0.0299 | 62,061.0 | -1.67% |
| 2026-04-28 | $1.22 | $1.20 | $0.025 | 61,307.0 | -0.83% |
| 2026-04-27 | $1.22 | $1.18 | $0.04 | 84,748.0 | +1.68% |
| 2026-04-24 | $1.24 | $1.18 | $0.06 | 229,993.0 | -3.25% |
| 2026-04-23 | $1.26 | $1.22 | $0.04 | 186,064.0 | -1.60% |
| 2026-04-22 | $1.27 | $1.24 | $0.03 | 80,863.0 | +0.00% |
| 2026-04-21 | $1.27 | $1.24 | $0.0303 | 92,822.0 | -1.57% |
| 2026-04-20 | $1.30 | $1.25 | $0.05 | 90,086.0 | -1.55% |
| 2026-04-17 | $1.31 | $1.27 | $0.035 | 102,885.0 | +1.57% |
| 2026-04-16 | $1.33 | $1.27 | $0.065 | 143,695.0 | -3.79% |
| 2026-04-15 | $1.34 | $1.25 | $0.09 | 134,872.0 | +2.33% |
| 2026-04-14 | $1.30 | $1.22 | $0.08 | 238,301.0 | +4.03% |
| 2026-04-13 | $1.27 | $1.20 | $0.0734 | 161,551.0 | +2.48% |
| 2026-04-10 | $1.26 | $1.21 | $0.05 | 184,794.0 | -3.20% |
| 2026-04-09 | $1.28 | $1.25 | $0.03 | 59,905.0 | -3.85% |
| 2026-04-08 | $1.30 | $1.25 | $0.055 | 133,953.0 | +4.84% |
| 2026-04-07 | $1.27 | $1.24 | $0.0304 | 85,468.0 | -1.59% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.22 | $1.12 | $0.10 | 762,361.0 | -7.38% |
| 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% |
0.14%
0.48%
자본화:
|
볼륨(24시간):