기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Phio Pharmaceuticals Corporation | PHIO | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.7444 | 0.7301 | 0.8299 | 0.7757 | 0.7612 |
PHIO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.69 | 0.8299 | 0.6614 | 0.7129926 | 113,202 | 0.11 | 15.94% |
1개월 | 0.719 | 1.05 | 0.604849 | 0.8017676 | 462,108 | 0.081 | 11.27% |
3개월 | 0.60 | 1.15 | 0.5459 | 0.8610872 | 434,629 | 0.20 | 33.33% |
6개월 | 1.22 | 2.09 | 0.50 | 1.16 | 521,487 | -0.42 | -34.43% |
1년 | 3.92 | 6.85 | 0.50 | 2.36 | 631,450 | -3.12 | -79.59% |
3년 | 27.72 | 34.20 | 0.50 | 15.59 | 716,341 | -26.92 | -97.11% |
5년 | 5.64 | 130.20 | 0.50 | 19.02 | 727,784 | -4.84 | -85.82% |
PHIO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 0.7757 | 0.0145 | 1.90% | 0.7444 | 0.8299 | 0.7301 | 383,146 |
02 5월(5) 2024 | 0.7612 | 0.0662 | 9.53% | 0.70 | 0.7757 | 0.6802 | 143,623 |
01 5월(5) 2024 | 0.695 | 0.02 | 2.96% | 0.675 | 0.70 | 0.675 | 80,794 |
30 4월(4) 2024 | 0.675 | -0.007 | -1.03% | 0.685 | 0.685 | 0.67 | 17,311 |
27 4월(4) 2024 | 0.682 | -0.024 | -3.40% | 0.6848 | 0.7048 | 0.6614 | 106,030 |
26 4월(4) 2024 | 0.706 | 0.035 | 5.22% | 0.69 | 0.73 | 0.6636 | 218,253 |
25 4월(4) 2024 | 0.671 | -0.029 | -4.14% | 0.7083 | 0.719 | 0.651 | 91,547 |
24 4월(4) 2024 | 0.70 | -0.1299 | -15.65% | 0.7189 | 0.83 | 0.6551 | 650,702 |
23 4월(4) 2024 | 0.8299 | 0.19 | 29.69% | 0.63 | 1.05 | 0.6101 | 7,320,581 |
20 4월(4) 2024 | 0.6399 | 0.0021 | 0.33% | 0.6298 | 0.65 | 0.612 | 28,516 |
19 4월(4) 2024 | 0.6378 | -0.0112 | -1.73% | 0.6283 | 0.638 | 0.604849 | 61,688 |
18 4월(4) 2024 | 0.649 | -0.0052 | -0.79% | 0.65 | 0.650001 | 0.625 | 39,722 |
17 4월(4) 2024 | 0.6542 | -0.0114 | -1.71% | 0.649 | 0.66 | 0.6405 | 19,626 |
16 4월(4) 2024 | 0.6656 | -0.0083 | -1.23% | 0.67 | 0.68 | 0.649 | 49,451 |
13 4월(4) 2024 | 0.6739 | -0.0256 | -3.66% | 0.698 | 0.698 | 0.6612 | 52,465 |
12 4월(4) 2024 | 0.6995 | 0.0175 | 2.57% | 0.7079 | 0.716027 | 0.662 | 54,912 |
11 4월(4) 2024 | 0.682 | 0.002 | 0.29% | 0.70 | 0.70 | 0.65 | 21,045 |
10 4월(4) 2024 | 0.68 | -0.0101 | -1.46% | 0.69 | 0.70 | 0.66 | 49,074 |
09 4월(4) 2024 | 0.6901 | 0.0011 | 0.16% | 0.6908 | 0.699 | 0.67 | 46,454 |
06 4월(4) 2024 | 0.689 | -0.0042 | -0.61% | 0.709 | 0.718 | 0.675 | 95,584 |
05 4월(4) 2024 | 0.6932 | -0.0067 | -0.96% | 0.719 | 0.719 | 0.6704 | 94,785 |
04 4월(4) 2024 | 0.6999 | 0.0299 | 4.46% | 0.68 | 0.7198 | 0.65 | 72,883 |