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 UNCHANGED
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 (%)
May 22, 2024 0.7664 0.7900 0.7500 0.7800 33,595 +0.02(+2.65%)
May 21, 2024 0.7604 0.7799 0.7300 0.7599 84,841 -0.02(-3.06%)
May 20, 2024 0.7900 0.7899 0.7400 0.7839 240,690 -0.00(-0.38%)
May 17, 2024 0.8200 0.8401 0.7504 0.7869 278,259 +0.05(+7.44%)
May 16, 2024 0.7900 0.8216 0.7324 0.7324 90,121 -0.07(-8.45%)
May 15, 2024 0.7340 0.8000 0.7340 0.8000 104,194 +0.07(+9.02%)
May 14, 2024 0.7000 0.7522 0.6825 0.7338 63,506 +0.04(+6.01%)
May 13, 2024 0.7009 0.7009 0.6512 0.6922 85,871 -0.01(-1.75%)
May 10, 2024 0.7500 0.7800 0.6912 0.7045 53,725 -0.07(-8.51%)
May 09, 2024 0.7900 0.8413 0.7700 0.7700 87,943 -0.03(-3.75%)
May 08, 2024 0.8280 0.8600 0.7700 0.8000 160,755 -0.04(-4.35%)
May 07, 2024 0.9000 0.9200 0.8111 0.8364 178,282 -0.04(-4.88%)
May 06, 2024 0.8500 0.9489 0.8300 0.8793 333,382 +0.06(+7.27%)
May 03, 2024 0.8100 0.8299 0.7762 0.8197 137,812 +0.04(+5.67%)
May 02, 2024 0.7400 0.8299 0.7301 0.7757 383,146 +0.01(+1.90%)
May 01, 2024 0.7000 0.7757 0.6802 0.7612 143,704 +0.07(+9.53%)
Apr 30, 2024 0.6750 0.7000 0.6750 0.6950 80,794 +0.02(+2.96%)
Apr 29, 2024 0.6850 0.6850 0.6700 0.6750 17,311 -0.01(-1.03%)
Apr 26, 2024 0.6848 0.7048 0.6614 0.6820 106,030 -0.02(-3.40%)
Apr 25, 2024 0.7035 0.7300 0.6636 0.7060 218,621 +0.03(+5.22%)
Apr 24, 2024 0.7100 0.7190 0.6510 0.6710 91,548 -0.03(-4.14%)
Apr 23, 2024 0.7189 0.8300 0.6551 0.7000 651,902 -0.13(-15.65%)
Apr 22, 2024 0.6300 1.050 0.6101 0.8299 7,325,145 +0.19(+29.69%)
Apr 19, 2024 0.6390 0.6500 0.6120 0.6399 28,517 +0.00(+0.33%)
Apr 18, 2024 0.6283 0.6380 0.6048 0.6378 61,688 -0.01(-1.73%)
Apr 17, 2024 0.6500 0.6500 0.6250 0.6490 41,059 -0.01(-0.79%)
Apr 16, 2024 0.6500 0.6600 0.6405 0.6542 20,631 -0.01(-1.71%)
Apr 15, 2024 0.6700 0.6800 0.6490 0.6656 49,471 -0.01(-1.23%)
Apr 12, 2024 0.6980 0.6980 0.6612 0.6739 52,536 -0.03(-3.66%)
Apr 11, 2024 0.7100 0.7160 0.6620 0.6995 54,913 +0.02(+2.57%)
Apr 10, 2024 0.7000 0.7000 0.6500 0.6820 24,598 +0.00(+0.29%)
Apr 09, 2024 0.6900 0.7000 0.6600 0.6800 49,075 -0.01(-1.46%)
Apr 08, 2024 0.6908 0.6990 0.6700 0.6901 46,454 +0.00(+0.16%)
Apr 05, 2024 0.7090 0.7180 0.6750 0.6890 96,948 -0.00(-0.61%)
Apr 04, 2024 0.7190 0.7190 0.6704 0.6932 94,785 -0.01(-0.96%)
Apr 03, 2024 0.6800 0.7198 0.6500 0.6999 72,883 +0.03(+4.46%)
Apr 02, 2024 0.6500 0.6999 0.6300 0.6700 122,415 +0.00(+0.60%)
Apr 01, 2024 0.6804 0.7239 0.6600 0.6660 64,359 -0.01(-2.06%)
Mar 28, 2024 0.7300 0.7300 0.6600 0.6800 128,814 -0.05(-6.35%)
Mar 27, 2024 0.7600 0.7600 0.7100 0.7261 53,941 -0.00(-0.53%)
Mar 26, 2024 0.7600 0.7700 0.7300 0.7300 56,809 -0.03(-3.95%)
Mar 25, 2024 0.7400 0.7600 0.7136 0.7600 91,209 +0.04(+4.84%)
Mar 22, 2024 0.8100 0.8100 0.7010 0.7249 439,082 -0.12(-13.70%)
Mar 21, 2024 1.020 1.024 0.8056 0.8400 1,064,198 -0.23(-21.50%)
Mar 20, 2024 1.020 1.100 0.9801 1.070 386,923 +0.09(+8.86%)
Mar 19, 2024 1.000 1.110 0.9655 0.9829 328,276 +0.00(+0.29%)
Mar 18, 2024 0.9600 1.019 0.9600 0.9801 176,316 +0.03(+3.28%)
Mar 15, 2024 0.9400 0.9700 0.8510 0.9490 242,285 +0.01(+0.81%)
Mar 14, 2024 1.040 1.040 0.9200 0.9414 210,991 -0.08(-7.71%)
Mar 13, 2024 0.9800 1.040 0.9750 1.020 489,151 +0.04(+4.08%)
Mar 12, 2024 1.050 1.098 0.9578 0.9800 504,676 -0.04(-3.92%)
Mar 11, 2024 0.9100 1.060 0.9102 1.020 505,996 +0.09(+9.91%)
Mar 08, 2024 0.9000 0.9550 0.8820 0.9280 210,737 +0.05(+5.22%)
Mar 07, 2024 0.9400 0.9500 0.8501 0.8820 348,707 -0.04(-3.82%)
Mar 06, 2024 0.9100 1.150 0.8500 0.9170 2,604,860 +0.06(+6.63%)
Mar 05, 2024 0.8850 0.9120 0.8010 0.8600 791,895 -0.03(-3.39%)
Mar 04, 2024 0.9358 0.9500 0.7615 0.8902 889,764 -0.07(-7.10%)
Mar 01, 2024 1.080 1.080 0.9002 0.9582 435,285 -0.12(-11.28%)
Feb 29, 2024 0.9800 1.117 0.9800 1.080 705,783 +0.11(+10.77%)
Feb 28, 2024 0.9700 0.9799 0.9466 0.9750 505,325 +0.02(+1.83%)
Feb 27, 2024 0.9228 0.9695 0.9002 0.9575 392,909 +0.03(+3.74%)
Feb 26, 2024 0.8525 0.9500 0.8525 0.9230 904,257 +0.10(+11.88%)
Feb 23, 2024 0.8500 0.8587 0.7800 0.8250 323,659 -0.02(-2.93%)
Feb 22, 2024 0.7276 0.8900 0.7100 0.8499 1,758,586 +0.10(+13.30%)
Feb 21, 2024 0.7152 0.7565 0.6710 0.7501 95,548 -0.01(-1.30%)
Feb 20, 2024 0.7000 0.7997 0.7000 0.7600 638,153 +0.10(+15.15%)
Feb 16, 2024 0.6700 0.6750 0.6275 0.6600 44,300 +0.01(+1.54%)
Feb 15, 2024 0.6800 0.6831 0.6300 0.6500 42,103 -0.03(-3.85%)
Feb 14, 2024 0.6600 0.6800 0.6210 0.6760 31,085 +0.01(+1.05%)
Feb 13, 2024 0.6772 0.6800 0.6329 0.6690 33,387 -0.02(-2.90%)
Feb 12, 2024 0.5900 0.7000 0.5833 0.6890 225,586 +0.10(+17.08%)
Feb 09, 2024 0.6241 0.6300 0.5459 0.5885 77,771 -0.02(-3.18%)
Feb 08, 2024 0.6000 0.6280 0.5880 0.6078 58,302 +0.02(+2.88%)
Feb 07, 2024 0.6000 0.6167 0.5870 0.5908 18,042 -0.02(-3.39%)
Feb 06, 2024 0.5855 0.6287 0.5855 0.6115 37,687 +0.03(+4.44%)
Feb 05, 2024 0.6200 0.6178 0.5710 0.5855 72,916 -0.03(-5.23%)
Feb 02, 2024 0.5900 0.6400 0.5700 0.6178 84,908 +0.01(+1.44%)
Feb 01, 2024 0.6000 0.6299 0.5515 0.6090 192,549 +0.02(+2.53%)
Jan 31, 2024 0.6000 0.6900 0.5829 0.5940 1,998,895 +0.01(+1.23%)
Jan 30, 2024 0.5800 0.5868 0.5750 0.5868 17,123 +0.00(+0.74%)
Jan 29, 2024 0.5800 0.5825 0.5550 0.5825 37,730 +0.03(+5.89%)
Jan 26, 2024 0.6000 0.6000 0.5000 0.5501 326,348 -0.05(-8.32%)
Jan 25, 2024 0.6700 0.6700 0.5937 0.6000 325,501 -0.07(-10.35%)
Jan 24, 2024 0.6800 0.6800 0.6403 0.6693 55,927 -0.01(-1.57%)
Jan 23, 2024 0.6700 0.6800 0.6600 0.6800 5,879 +0.01(+1.51%)
Jan 22, 2024 0.6800 0.6893 0.6302 0.6699 40,543 -0.01(-0.76%)
Jan 19, 2024 0.6500 0.6799 0.6201 0.6750 107,967 +0.02(+2.27%)
Jan 18, 2024 0.6320 0.6600 0.6134 0.6600 42,950 +0.03(+4.60%)
Jan 17, 2024 0.6500 0.6500 0.6200 0.6310 61,158 -0.03(-4.05%)
Jan 16, 2024 0.6992 0.7000 0.6513 0.6576 42,332 -0.03(-4.59%)
Jan 12, 2024 0.6999 0.7000 0.6866 0.6892 36,148 -0.01(-1.53%)
Jan 11, 2024 0.7250 0.7358 0.6900 0.6999 92,307 -0.03(-3.65%)
Jan 10, 2024 0.7600 0.7551 0.7133 0.7264 155,207 -0.03(-4.30%)
Jan 09, 2024 0.7450 0.7681 0.7401 0.7590 29,496 +0.01(+1.88%)
Jan 08, 2024 0.7500 0.7698 0.7400 0.7450 90,139 -0.02(-1.97%)
Jan 05, 2024 0.7501 0.7899 0.7450 0.7600 85,235 -0.00(-0.26%)
Jan 04, 2024 0.7026 0.8000 0.7000 0.7620 259,290 +0.03(+4.67%)
Jan 03, 2024 0.7700 0.7700 0.7175 0.7280 139,185 -0.04(-5.42%)
Jan 02, 2024 0.7300 0.7700 0.7102 0.7697 78,583 +0.01(+1.28%)
Dec 29, 2023 0.7640 0.8000 0.7406 0.7600 64,920 -0.00(-0.52%)
Dec 28, 2023 0.7480 0.7999 0.7480 0.7640 235,181 +0.01(+1.73%)
Dec 27, 2023 0.7668 0.7668 0.7355 0.7510 91,043 -0.01(-0.66%)
Dec 26, 2023 0.7600 0.7679 0.7500 0.7560 80,607 +0.00(+0.53%)
Dec 22, 2023 0.7600 0.7800 0.7401 0.7520 107,910 -0.02(-2.17%)
Dec 21, 2023 0.7693 0.7693 0.7300 0.7687 75,226 -0.00(-0.08%)
Dec 20, 2023 0.7600 0.7800 0.7201 0.7693 87,405 +0.01(+1.22%)
Dec 19, 2023 0.7800 0.7800 0.7500 0.7600 65,108 -0.01(-0.98%)
Dec 18, 2023 0.7490 0.8098 0.7180 0.7675 238,340 +0.01(+0.99%)
Dec 15, 2023 0.8000 0.8000 0.7324 0.7600 85,658 +0.02(+2.70%)
Dec 14, 2023 0.7158 0.7934 0.7102 0.7400 123,126 -0.04(-5.13%)
Dec 13, 2023 0.8100 0.8102 0.7000 0.7800 462,822 -0.06(-7.15%)
Dec 12, 2023 0.8977 0.8977 0.8301 0.8401 173,817 -0.04(-4.53%)
Dec 11, 2023 0.9300 0.9450 0.8555 0.8800 157,120 -0.05(-5.62%)
Dec 08, 2023 0.8980 1.020 0.8820 0.9324 478,691 +0.01(+1.35%)
Dec 07, 2023 0.9700 1.020 0.8900 0.9200 2,740,653 -0.67(-42.14%)
Dec 06, 2023 1.340 2.090 1.240 1.590 26,267,780 +0.47(+41.96%)
Dec 05, 2023 1.070 1.150 1.000 1.120 1,920,818 +0.01(+0.45%)
Dec 04, 2023 1.080 1.167 1.060 1.115 18,112 +0.01(+1.36%)
Dec 01, 2023 1.070 1.180 1.070 1.100 29,995 +0.01(+0.59%)
Nov 30, 2023 1.020 1.390 1.000 1.093 320,582 +0.11(+11.03%)
Nov 29, 2023 0.9435 1.000 0.9269 0.9849 17,929 +0.04(+4.78%)
Nov 28, 2023 0.9200 1.010 0.9200 0.9400 34,516 -0.01(-0.95%)
Nov 27, 2023 0.9419 1.000 0.9385 0.9490 34,533 +0.01(+0.96%)
Nov 24, 2023 0.8991 0.9449 0.8800 0.9400 12,923 +0.01(+1.13%)
Nov 22, 2023 0.9500 1.000 0.9000 0.9295 51,554 -0.05(-4.98%)
Nov 21, 2023 1.000 1.020 0.9500 0.9782 32,400 -0.04(-4.10%)
Nov 20, 2023 0.9900 1.050 0.9900 1.020 38,413 +0.00(+0.00%)
Nov 17, 2023 1.010 1.040 0.9765 1.020 31,111 +0.04(+4.08%)
Nov 16, 2023 1.000 1.020 0.9700 0.9800 50,174 -0.06(-5.77%)
Nov 15, 2023 1.070 1.080 1.020 1.040 37,006 +0.01(+0.97%)
Nov 14, 2023 1.050 1.070 1.000 1.030 30,069 +0.01(+0.77%)
Nov 13, 2023 1.040 1.100 0.9600 1.022 24,161 -0.06(-5.36%)
Nov 10, 2023 1.120 1.120 1.030 1.080 21,586 +0.06(+5.88%)
Nov 09, 2023 1.110 1.190 1.010 1.020 50,572 -0.12(-10.53%)
Nov 08, 2023 1.200 1.250 1.110 1.140 146,757 -0.08(-6.56%)
Nov 07, 2023 1.200 1.390 1.190 1.220 199,990 +0.00(+0.00%)
Nov 06, 2023 1.350 1.405 1.180 1.220 86,345 -0.11(-8.27%)
Nov 03, 2023 1.270 1.400 1.210 1.330 234,816 +0.08(+6.57%)
Nov 02, 2023 1.220 1.270 1.180 1.248 26,167 +0.03(+2.30%)
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.