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

Phio Pharmaceuticals Corp (NQ: PHIO )

0.7650 -0.0028 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2019 151.80 165.00 145.20 151.80 149 -5.08(-3.24%)
Oct 30, 2019 152.46 170.61 152.46 156.88 98 +4.82(+3.17%)
Oct 29, 2019 164.93 166.45 148.50 152.06 116 -6.34(-4.00%)
Oct 28, 2019 165.00 171.53 151.80 158.40 345 +11.68(+7.96%)
Oct 25, 2019 165.99 165.99 145.20 146.72 322 -11.42(-7.22%)
Oct 24, 2019 171.60 171.60 145.20 158.14 565 -13.33(-7.78%)
Oct 23, 2019 151.80 174.83 145.20 171.47 1,086 +24.35(+16.55%)
Oct 22, 2019 132.00 150.28 129.36 147.11 265 +13.33(+9.97%)
Oct 21, 2019 145.20 145.20 132.00 133.78 162 -6.14(-4.39%)
Oct 18, 2019 158.07 158.07 139.92 139.92 124 -13.20(-8.62%)
Oct 17, 2019 158.20 158.20 138.86 153.12 292 +1.52(+1.00%)
Oct 16, 2019 125.47 160.78 125.47 151.60 450 +22.18(+17.13%)
Oct 15, 2019 138.60 138.60 125.40 129.43 519 -9.24(-6.66%)
Oct 14, 2019 141.90 141.90 132.00 138.67 253 -3.23(-2.28%)
Oct 11, 2019 159.39 164.34 133.98 141.90 269 -9.90(-6.52%)
Oct 10, 2019 165.00 171.60 138.60 151.80 339 -8.65(-5.39%)
Oct 09, 2019 151.14 160.45 132.00 160.45 400 +11.88(+8.00%)
Oct 08, 2019 159.72 160.05 148.50 148.57 89 -11.15(-6.98%)
Oct 07, 2019 168.30 171.60 151.80 159.72 717 +7.13(+4.67%)
Oct 04, 2019 165.00 168.30 151.80 152.59 292 -19.01(-11.08%)
Oct 03, 2019 171.60 171.60 145.20 171.60 609 -6.60(-3.70%)
Oct 02, 2019 189.75 189.75 165.33 178.20 498 -13.20(-6.90%)
Oct 01, 2019 184.80 191.40 145.20 191.40 323 +9.83(+5.42%)
Sep 30, 2019 184.80 196.02 171.60 181.57 226 -1.91(-1.04%)
Sep 27, 2019 176.22 187.11 171.60 183.48 682 -8.98(-4.66%)
Sep 26, 2019 184.87 196.68 184.87 192.46 17 +10.30(+5.65%)
Sep 25, 2019 191.47 193.38 181.50 182.16 216 -12.01(-6.19%)
Sep 24, 2019 208.16 208.16 191.40 194.17 145 -4.09(-2.06%)
Sep 23, 2019 216.48 216.48 198.00 198.26 302 -19.14(-8.80%)
Sep 20, 2019 205.39 223.34 198.00 217.40 79 +6.20(+2.94%)
Sep 19, 2019 212.92 215.16 204.60 211.20 41 -1.12(-0.53%)
Sep 18, 2019 227.70 240.24 211.20 212.32 351 -12.08(-5.38%)
Sep 17, 2019 211.20 231.00 206.78 224.40 1,065 +15.38(+7.36%)
Sep 16, 2019 211.20 211.20 206.71 209.02 86 +2.11(+1.02%)
Sep 13, 2019 216.48 216.48 206.58 206.91 26 -7.00(-3.27%)
Sep 12, 2019 211.20 217.73 206.25 213.91 86 +1.12(+0.53%)
Sep 11, 2019 214.50 217.80 200.44 212.78 84 +4.82(+2.32%)
Sep 10, 2019 207.31 223.34 205.59 207.97 69 +11.81(+6.02%)
Sep 09, 2019 224.40 224.40 196.15 196.15 221 -20.00(-9.25%)
Sep 06, 2019 204.60 223.74 204.60 216.15 138 +11.55(+5.65%)
Sep 05, 2019 201.30 212.32 189.16 204.60 375 -6.60(-3.12%)
Sep 04, 2019 212.92 214.90 198.00 211.20 419 -0.33(-0.16%)
Sep 03, 2019 221.76 224.40 211.27 211.53 105 -2.24(-1.05%)
Aug 30, 2019 218.20 231.00 213.77 213.77 55 -4.09(-1.88%)
Aug 29, 2019 217.73 231.00 211.40 217.87 291 +0.07(+0.03%)
Aug 28, 2019 217.80 217.80 211.27 217.80 27 +0.13(+0.06%)
Aug 27, 2019 224.40 230.87 214.50 217.67 54 -6.67(-2.97%)
Aug 26, 2019 223.41 228.89 217.80 224.33 76 +5.35(+2.44%)
Aug 23, 2019 224.40 228.89 217.93 218.99 56 +1.06(+0.48%)
Aug 22, 2019 225.72 231.00 217.93 217.93 117 -13.13(-5.68%)
Aug 21, 2019 234.43 244.20 222.42 231.07 120 +8.65(+3.89%)
Aug 20, 2019 231.07 244.20 222.42 222.42 138 -8.58(-3.71%)
Aug 19, 2019 219.12 241.63 215.82 231.00 235 +2.11(+0.92%)
Aug 16, 2019 218.06 231.00 211.20 228.89 197 -2.11(-0.91%)
Aug 15, 2019 244.20 247.50 211.20 231.00 247 +2.77(+1.21%)
Aug 14, 2019 224.40 235.62 224.40 228.23 102 +4.42(+1.98%)
Aug 13, 2019 252.85 252.85 217.80 223.81 691 -13.79(-5.81%)
Aug 12, 2019 250.80 250.80 237.60 237.60 373 -12.80(-5.11%)
Aug 09, 2019 250.73 255.42 245.52 250.40 153 +3.83(+1.55%)
Aug 08, 2019 246.58 250.80 246.25 246.58 120 -2.05(-0.82%)
Aug 07, 2019 250.80 257.40 246.58 248.62 67 -2.18(-0.87%)
Aug 06, 2019 257.40 264.00 244.20 250.80 190 -6.60(-2.56%)
Aug 05, 2019 257.40 260.70 257.40 257.40 48 -6.60(-2.50%)
Aug 02, 2019 267.30 267.30 257.40 264.00 125 -1.98(-0.74%)
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.