Premium
Phio Pharmaceuticals Corporation (PHIO)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2099 | -42.1567944251 | 2.87 | 3 | 1.53 | 1222857 | 1.75762319 | CS |
| 4 | -0.8899 | -34.8980392157 | 2.55 | 3.108 | 1.53 | 328536 | 1.82693126 | CS |
| 12 | -1.9099 | -53.4985994398 | 3.57 | 3.88 | 1.53 | 164744 | 2.21142297 | CS |
| 26 | -4.756 | -74.126026714 | 6.4161 | 6.66 | 1.53 | 105583 | 2.68035661 | CS |
| 52 | -5.1799 | -75.7295321637 | 6.84 | 10.35 | 1.53 | 186213 | 6.03183678 | CS |
| 156 | -123.6199 | -98.6748882503 | 125.28 | 261.36 | 1.53 | 620199 | 117.55972656 | CS |
| 260 | -13.1359 | -88.7800756961 | 14.796 | 1171.8 | 1.53 | 685388 | 180.50858423 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.76 | 0.02 | 1.15 | 1.65 | 1.81 | 1.57 | 345293 |
| 1734651300 | 1.74 | -0.77 | -30.68 | 2.82 | 3 | 1.53 | 6007026 |
| 1734564900 | 2.5099999 | -0.19 | -7.04 | 2.7 | 2.8241 | 2.5019999 | 21717 |
| 1734478500 | 2.7 | -0.14 | -4.93 | 2.79 | 2.89 | 2.58 | 13970 |
| 1734392100 | 2.84 | 0.03 | 1.07 | 2.81 | 2.9116 | 2.71 | 34561 |
| 1734132900 | 2.81 | -0.06 | -2.13 | 2.87 | 2.9087 | 2.75 | 37012 |
| 1734046500 | 2.8711 | 0.17 | 6.34 | 2.79 | 3.108 | 2.745 | 82954 |
| 1733960100 | 2.7 | -0.11 | -3.91 | 2.85 | 2.8687 | 2.645 | 26926 |
| 1733873700 | 2.81 | 0.08 | 2.93 | 2.74 | 2.81 | 2.677 | 31124 |
| 1733787300 | 2.73 | -0.11 | -3.87 | 2.84 | 2.88 | 2.71 | 16875 |
| 1733528100 | 2.84 | 0.13 | 4.80 | 2.86 | 2.86 | 2.61 | 33582 |
| 1733441700 | 2.71 | -0.26 | -8.75 | 2.99 | 2.99 | 2.6650999 | 16812 |
| 1733355300 | 2.97 | 0.11 | 3.85 | 2.89 | 2.97 | 2.75 | 25752 |
| 1733268900 | 2.86 | -0.06 | -2.05 | 2.93 | 2.93 | 2.73 | 24862 |
| 1733182500 | 2.92 | 0.17 | 6.18 | 2.9 | 2.9394999 | 2.72 | 41925 |
| 1732917840 | 2.75 | 0.12 | 4.36 | 2.64 | 2.8 | 2.64 | 40126 |
| 1732750500 | 2.6349999 | 0.13 | 4.98 | 2.55 | 2.6725 | 2.45 | 42669 |
| 1732664100 | 2.5099999 | 0.06 | 2.45 | 2.54 | 2.54 | 2.47 | 8388 |
| 1732577700 | 2.45 | -0.02 | -0.81 | 2.57 | 2.57 | 2.4214 | 34494 |
| 1732318500 | 2.47 | -0.06 | -2.37 | 2.55 | 2.5802 | 2.4 | 14969 |
| 1732232100 | 2.5299999 | 0.15 | 6.30 | 2.38 | 2.5506 | 2.3601 | 32778 |
| 1732145700 | 2.38 | -0.17 | -6.74 | 2.55 | 2.55 | 2.2700999 | 40928 |
| 1732059300 | 2.552 | 0.28 | 12.42 | 2.24 | 2.66 | 2.23 | 273226 |
| 1731972900 | 2.27 | 0.06 | 2.71 | 2.22 | 2.3 | 2.1825 | 15005 |
| 1731713700 | 2.21 | -0.02 | -0.90 | 2.45 | 2.45 | 2.1678 | 51030 |
| 1731627300 | 2.23 | -0.12 | -5.11 | 2.44 | 2.4673 | 2.2058 | 31134 |
| 1731540900 | 2.35 | -0.21 | -8.20 | 2.6 | 2.6399 | 2.34 | 24771 |
| 1731454500 | 2.56 | -0.05 | -1.92 | 2.61 | 2.7 | 2.552 | 18870 |
| 1731368100 | 2.61 | -0.34 | -11.53 | 2.96 | 3.0002 | 2.4878999 | 127734 |
| 1731108900 | 2.95 | -0.3 | -9.23 | 3.35 | 3.36 | 2.93 | 44991 |
| 1731022500 | 3.25 | 0 | 0.00 | 3.3 | 3.7 | 3.07 | 111392 |
| 1730936100 | 3.25 | -0.01 | -0.31 | 3.2599999 | 3.2599999 | 3.112 | 25829 |
| 1730849700 | 3.2599999 | 0.05 | 1.56 | 3.21 | 3.33 | 3.05 | 24604 |
| 1730763300 | 3.21 | 0.09 | 2.88 | 3.18 | 3.21 | 3.07 | 5346 |
| 1730500500 | 3.12 | 0.14 | 4.70 | 2.94 | 3.2 | 2.94 | 19462 |
| 1730414100 | 2.98 | -0.17 | -5.40 | 3.15 | 3.2599999 | 2.91 | 34061 |
| 1730327700 | 3.15 | -0.14 | -4.26 | 3.35 | 3.35 | 3.06 | 72801 |
| 1730241300 | 3.29 | 0.28 | 9.30 | 3.07 | 3.3 | 2.91 | 76396 |
| 1730154900 | 3.0099999 | 0.1 | 3.44 | 2.94 | 3.091 | 2.89 | 10355 |
| 1729895700 | 2.91 | -0.05 | -1.69 | 3 | 3.0399 | 2.71 | 25771 |
| 1729809300 | 2.96 | 0.03 | 1.02 | 2.97 | 3.166 | 2.9501 | 28191 |
| 1729722900 | 2.93 | -0.2 | -6.39 | 3.11 | 3.11 | 2.92 | 25945 |
| 1729636500 | 3.13 | -0.05 | -1.57 | 3.16 | 3.29 | 3.04 | 25607 |
| 1729550100 | 3.18 | 0.27 | 9.28 | 3.0099999 | 3.25 | 2.9809 | 42613 |
| 1729290900 | 2.91 | 0.26 | 9.81 | 2.79 | 2.9998999 | 2.7 | 77968 |
| 1729204500 | 2.65 | -0.6 | -18.46 | 3.21 | 3.3307 | 2.65 | 95290 |
| 1729118100 | 3.25 | 0.49 | 17.75 | 3.0099999 | 3.88 | 2.86 | 1080482 |
| 1729031700 | 2.7599999 | 0.07 | 2.60 | 2.7 | 2.8637 | 2.6001 | 26168 |
| 1728945300 | 2.69 | 0.01 | 0.37 | 2.7 | 2.7 | 2.5299999 | 11121 |
| 1728686100 | 2.68 | 0.13 | 5.10 | 2.58 | 2.6999 | 2.42 | 19574 |
| 1728599700 | 2.55 | -0.34 | -11.76 | 2.89 | 2.92 | 2.5299999 | 94779 |
| 1728513300 | 2.89 | 0.08 | 2.85 | 2.84 | 2.99 | 2.8 | 14268 |
| 1728426900 | 2.81 | -0.08 | -2.77 | 3 | 3.04 | 2.725 | 30515 |
| 1728340500 | 2.89 | -0.19 | -6.17 | 3.08 | 3.1697 | 2.65 | 531772 |
| 1728081300 | 3.08 | -0.08 | -2.53 | 3.2 | 3.2599999 | 3.08 | 36572 |
| 1727994900 | 3.16 | -0.02 | -0.63 | 3.19 | 3.2799 | 3.16 | 14924 |
| 1727908500 | 3.18 | -0.22 | -6.47 | 3.41 | 3.4676 | 3.15 | 23893 |
| 1727822100 | 3.4 | -0.05 | -1.45 | 3.46 | 3.6106 | 3.3801 | 15721 |
| 1727735700 | 3.45 | -0.05 | -1.43 | 3.61 | 3.74 | 3.45 | 31779 |
| 1727476500 | 3.5 | -0.07 | -1.96 | 3.57 | 3.6114 | 3.4601 | 20276 |
| 1727390100 | 3.57 | 0.22 | 6.57 | 3.35 | 3.57 | 3.35 | 44516 |
| 1727303700 | 3.35 | -0.07 | -2.04 | 3.5 | 3.6099 | 3.32 | 44537 |
| 1727217300 | 3.4199 | -0.01 | -0.29 | 3.55 | 3.55 | 3.3301 | 17005 |
| 1727130900 | 3.43 | -0.09 | -2.56 | 3.555 | 3.6699 | 3.4172 | 30547 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
