Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phio Pharmaceuticals Corp (NQ: PHIO )

0.7800 +0.0200 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 6.200 6.700 6.130 6.222 14,254 +0.06(+1.00%)
Jan 30, 2023 6.550 6.860 6.150 6.160 72,501 -0.07(-1.12%)
Jan 27, 2023 7.040 7.040 6.200 6.230 91,100 -0.62(-9.03%)
Jan 26, 2023 7.030 7.090 6.010 6.848 231,634 +0.79(+12.98%)
Jan 25, 2023 6.000 6.852 5.760 6.061 36,667 -0.42(-6.45%)
Jan 24, 2023 6.240 6.779 6.240 6.479 6,424 +0.07(+1.16%)
Jan 23, 2023 6.040 6.960 6.000 6.404 8,687 +0.06(+0.89%)
Jan 20, 2023 6.960 7.080 6.247 6.348 7,968 -0.30(-4.44%)
Jan 19, 2023 6.840 6.840 6.481 6.643 2,854 -0.02(-0.27%)
Jan 18, 2023 6.650 6.839 6.316 6.661 15,013 +0.36(+5.65%)
Jan 17, 2023 6.300 6.600 6.222 6.305 8,767 -0.16(-2.49%)
Jan 13, 2023 6.432 6.468 6.024 6.466 5,476 +0.32(+5.19%)
Jan 12, 2023 6.840 6.947 6.000 6.146 24,082 -0.68(-9.98%)
Jan 11, 2023 7.050 7.320 6.732 6.828 12,516 -0.04(-0.52%)
Jan 10, 2023 7.680 7.680 6.604 6.864 20,773 -0.62(-8.33%)
Jan 09, 2023 7.200 7.920 6.600 7.488 75,431 +0.17(+2.30%)
Jan 06, 2023 4.916 9.419 4.915 7.320 687,857 +2.10(+40.26%)
Jan 05, 2023 4.741 5.238 4.726 5.219 11,391 +0.42(+8.73%)
Jan 04, 2023 4.680 4.800 4.560 4.800 7,288 +0.30(+6.64%)
Jan 03, 2023 4.800 4.793 4.321 4.501 19,757 +0.04(+0.83%)
Dec 30, 2022 4.202 4.740 4.202 4.464 18,730 +0.14(+3.30%)
Dec 29, 2022 4.015 4.560 3.900 4.321 12,902 +0.31(+7.62%)
Dec 28, 2022 4.200 4.320 3.900 4.015 8,310 -0.18(-4.40%)
Dec 27, 2022 4.200 4.379 4.200 4.200 4,656 -0.10(-2.34%)
Dec 23, 2022 4.080 4.306 3.964 4.301 10,017 -0.00(-0.11%)
Dec 22, 2022 4.920 4.920 3.900 4.306 63,268 -0.19(-4.32%)
Dec 21, 2022 4.331 4.787 4.201 4.500 150,751 +0.15(+3.56%)
Dec 20, 2022 4.440 4.718 4.080 4.345 11,512 -0.33(-7.08%)
Dec 19, 2022 4.470 4.788 4.240 4.676 5,748 +0.10(+2.28%)
Dec 16, 2022 4.560 5.700 4.321 4.572 26,653 +0.25(+5.80%)
Dec 15, 2022 4.616 4.916 4.320 4.321 4,504 -0.24(-5.29%)
Dec 14, 2022 4.752 5.040 4.561 4.562 6,196 -0.24(-4.95%)
Dec 13, 2022 4.680 5.040 4.716 4.800 5,226 -0.12(-2.42%)
Dec 12, 2022 5.280 5.280 4.680 4.919 3,927 +0.22(+4.59%)
Dec 09, 2022 4.800 4.919 4.680 4.703 6,732 +0.03(+0.54%)
Dec 08, 2022 4.560 4.787 4.560 4.678 1,698 +0.06(+1.33%)
Dec 07, 2022 4.644 4.919 4.561 4.616 2,141 -0.18(-3.78%)
Dec 06, 2022 4.579 4.908 4.579 4.798 2,719 -0.06(-1.28%)
Dec 05, 2022 4.680 5.160 4.645 4.860 9,242 +0.09(+1.94%)
Dec 02, 2022 4.684 5.158 4.632 4.768 3,377 -0.03(-0.67%)
Dec 01, 2022 4.920 4.993 4.800 4.800 1,545 -0.24(-4.76%)
Nov 30, 2022 5.040 5.040 4.680 5.040 2,542 +0.18(+3.73%)
Nov 29, 2022 4.801 5.033 4.680 4.859 5,198 +0.06(+1.20%)
Nov 28, 2022 4.680 4.813 4.680 4.801 1,177 -0.06(-1.19%)
Nov 25, 2022 4.680 5.040 4.680 4.859 2,237 -0.06(-1.24%)
Nov 23, 2022 4.920 4.981 4.801 4.920 2,667 +0.12(+2.50%)
Nov 22, 2022 5.040 4.992 4.782 4.800 2,981 -0.17(-3.33%)
Nov 21, 2022 4.696 5.160 4.696 4.966 2,990 +0.17(+3.45%)
Nov 18, 2022 5.040 5.040 4.740 4.800 3,395 +0.07(+1.52%)
Nov 17, 2022 5.160 5.160 4.694 4.728 15,772 -0.31(-6.21%)
Nov 16, 2022 5.400 5.608 4.920 5.041 8,269 -0.36(-6.75%)
Nov 15, 2022 6.000 6.120 5.406 5.406 10,117 -0.51(-8.58%)
Nov 14, 2022 6.120 6.120 5.863 5.914 2,588 +0.15(+2.62%)
Nov 11, 2022 6.600 6.600 5.640 5.762 14,541 -0.72(-11.07%)
Nov 10, 2022 7.440 7.663 6.360 6.480 6,624 -0.50(-7.14%)
Nov 09, 2022 6.600 7.214 6.600 6.978 2,245 +0.12(+1.75%)
Nov 08, 2022 6.773 7.094 6.600 6.858 753 +0.06(+0.92%)
Nov 07, 2022 6.600 6.959 6.600 6.796 1,705 +0.06(+0.94%)
Nov 04, 2022 6.884 6.995 6.384 6.732 2,861 -0.12(-1.70%)
Nov 03, 2022 6.840 7.140 6.601 6.848 1,811 -0.21(-2.93%)
Nov 02, 2022 7.080 7.080 6.744 7.055 3,621 +0.06(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.