Premium
Phio Pharmaceuticals Corporation (PHIO)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3599 | -15.9247787611 | 2.26 | 2.27 | 1.88 | 470364 | 2.03689137 | CS |
| 4 | 0.2151 | 12.765578635 | 1.685 | 9.79 | 1.61 | 20539260 | 5.70938919 | CS |
| 12 | -0.4999 | -20.8291666667 | 2.4 | 9.79 | 1.53 | 7224878 | 5.51894703 | CS |
| 26 | -0.9999 | -34.4793103448 | 2.9 | 9.79 | 1.53 | 3155194 | 5.49286391 | CS |
| 52 | -3.4999 | -64.812962963 | 5.4 | 10.35 | 1.53 | 1699350 | 5.63204944 | CS |
| 156 | -95.2999 | -98.0451646091 | 97.2 | 261.36 | 1.53 | 1088004 | 65.48598043 | CS |
| 260 | -859.9399 | -99.7795298431 | 861.84 | 889.92 | 1.53 | 944465 | 131.08412101 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 1.89 | -0.14 | -6.90 | 2.06 | 2.06 | 1.88 | 454219 |
| 1738884900 | 2.0299999 | 0.04 | 2.01 | 2.05 | 2.0738 | 1.9897 | 197450 |
| 1738798500 | 1.99 | -0.05 | -2.45 | 2.0099999 | 2.05 | 1.93 | 438939 |
| 1738712100 | 2.04 | 0 | 0.00 | 2.11 | 2.175 | 2.02 | 484236 |
| 1738625700 | 2.04 | -0.02 | -0.97 | 2 | 2.11 | 1.9201 | 474396 |
| 1738366500 | 2.06 | -0.16 | -7.21 | 2.2599999 | 2.27 | 2.05 | 829978 |
| 1738280100 | 2.22 | -0.06 | -2.63 | 2.14 | 2.35 | 2.085 | 798113 |
| 1738193700 | 2.2799999 | -0.27 | -10.59 | 2.55 | 2.63 | 2.22 | 2254871 |
| 1738107300 | 2.55 | 0.53 | 26.24 | 2.24 | 2.86 | 2 | 10376513 |
| 1738020900 | 2.02 | -0.19 | -8.60 | 2.06 | 2.23 | 1.93 | 711178 |
| 1737761700 | 2.21 | -0.08 | -3.49 | 2.27 | 2.39 | 2.2001 | 538572 |
| 1737675300 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1737588900 | 2.29 | -0.19 | -7.66 | 2.35 | 2.49 | 2.21 | 886909 |
| 1737502500 | 2.48 | -0.29 | -10.47 | 2.77 | 2.79 | 2.45 | 1413252 |
| 1737156900 | 2.77 | -0.14 | -4.81 | 2.7599999 | 2.89 | 2.61 | 2076148 |
| 1737070500 | 2.91 | 0.25 | 9.40 | 2.74 | 4.53 | 2.4101 | 51357111 |
| 1736984100 | 2.66 | -0.92 | -25.70 | 3 | 3 | 2.52 | 4212452 |
| 1736897700 | 3.58 | -3.02 | -45.76 | 3.84 | 4.7699999 | 3.14 | 11163610 |
| 1736811300 | 6.6 | 4.91 | 290.53 | 4.16 | 9.7899999 | 4.14 | 281518886 |
| 1736552100 | 1.69 | 0 | 0.00 | 1.69 | 1.7 | 1.61 | 50383 |
| 1736379300 | 1.69 | -0.12 | -6.63 | 1.8 | 1.8 | 1.6500999 | 97117 |
| 1736292900 | 1.81 | -0.03 | -1.63 | 1.88 | 1.88 | 1.732 | 79507 |
| 1736206500 | 1.84 | -0.13 | -6.60 | 1.97 | 2.0363 | 1.84 | 179693 |
| 1735947300 | 1.97 | 0.07 | 3.68 | 1.92 | 2.02 | 1.91 | 159405 |
| 1735860900 | 1.9 | 0.1 | 5.56 | 1.81 | 1.9886 | 1.81 | 274687 |
| 1735688100 | 1.8 | -0.1 | -5.26 | 1.93 | 1.93 | 1.76 | 74825 |
| 1735601700 | 1.9 | -0.03 | -1.55 | 1.85 | 1.91 | 1.81 | 107807 |
| 1735342500 | 1.93 | -0.16 | -7.66 | 1.99 | 2.0099999 | 1.75 | 255866 |
| 1735256100 | 2.09 | -0.11 | -5.00 | 2 | 2.1656 | 1.895 | 370083 |
| 1735077840 | 2.2 | -0.03 | -1.35 | 2.14 | 2.43 | 2.05 | 523787 |
| 1734996900 | 2.23 | 0.47 | 26.70 | 2.68 | 2.9699 | 1.91 | 11123377 |
| 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 |
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
