Stockscreener 앱 받기
2.3611
3.23%
-0.1189
Phio Pharmaceuticals Corp 주식 (PHIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $2.49 | $2.33 | $0.16 | 83,408.0 | -3.23% |
| 2025-07-02 | $2.48 | $2.42 | $0.06 | 137,527.0 | +0.00% |
| 2025-07-01 | $2.53 | $2.30 | $0.2268 | 232,422.0 | +5.53% |
| 2025-06-30 | $2.36 | $2.16 | $0.20 | 168,794.0 | +8.29% |
| 2025-06-27 | $2.26 | $2.15 | $0.1095 | 92,707.0 | -1.81% |
| 2025-06-26 | $2.29 | $2.15 | $0.14 | 201,599.0 | +1.84% |
| 2025-06-25 | $2.30 | $2.11 | $0.1901 | 1,062,954.0 | -1.81% |
| 2025-06-24 | $2.23 | $2.18 | $0.0492 | 91,536.0 | +1.38% |
| 2025-06-23 | $2.26 | $2.16 | $0.10 | 116,266.0 | -3.75% |
| 2025-06-20 | $2.36 | $2.20 | $0.16 | 171,600.0 | -4.03% |
| 2025-06-18 | $2.43 | $2.30 | $0.13 | 168,826.0 | -1.67% |
| 2025-06-17 | $2.50 | $2.33 | $0.17 | 78,465.0 | -3.23% |
| 2025-06-16 | $2.50 | $2.24 | $0.2577 | 162,711.0 | +9.25% |
| 2025-06-13 | $2.48 | $2.20 | $0.275 | 258,818.0 | -8.10% |
| 2025-06-12 | $2.65 | $2.43 | $0.22 | 237,494.0 | -3.14% |
| 2025-06-11 | $2.68 | $2.47 | $0.2099 | 262,119.0 | +3.24% |
| 2025-06-10 | $2.72 | $2.37 | $0.3549 | 524,636.0 | -11.47% |
| 2025-06-09 | $3.25 | $2.66 | $0.5897 | 1,002,342.0 | -5.74% |
| 2025-06-06 | $3.19 | $2.53 | $0.6557 | 2,031,473.0 | +20.33% |
| 2025-06-05 | $2.74 | $2.21 | $0.53 | 6,762,833.0 | +17.14% |
| 2025-06-04 | $2.15 | $2.06 | $0.0897 | 154,097.0 | +0.48% |
| 2025-06-03 | $2.10 | $2.00 | $0.10 | 125,672.0 | +1.95% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $2.53 | $2.30 | $0.2268 | 453,357.0 | +2.13% |
| 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% |
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% |
0.34%
7.69%
자본화:
|
볼륨(24시간):