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, 2023 1.280 1.300 1.230 1.240 22,330 -0.03(-2.36%)
Oct 30, 2023 1.330 1.330 1.265 1.270 19,435 -0.03(-2.31%)
Oct 27, 2023 1.240 1.320 1.240 1.300 10,990 +0.03(+2.36%)
Oct 26, 2023 1.330 1.330 1.240 1.270 33,482 -0.05(-3.79%)
Oct 25, 2023 1.270 1.340 1.230 1.320 58,535 +0.05(+3.94%)
Oct 24, 2023 1.280 1.383 1.270 1.270 63,886 -0.01(-0.78%)
Oct 23, 2023 1.420 1.500 1.260 1.280 81,515 -0.11(-7.91%)
Oct 20, 2023 1.350 1.430 1.260 1.390 69,276 +0.02(+1.46%)
Oct 19, 2023 1.380 1.420 1.340 1.370 121,814 -0.05(-3.52%)
Oct 18, 2023 1.450 1.460 1.360 1.420 101,111 +0.03(+2.16%)
Oct 17, 2023 1.460 1.670 1.370 1.390 417,728 +0.02(+1.46%)
Oct 16, 2023 1.410 1.490 1.360 1.370 240,757 -0.12(-8.05%)
Oct 13, 2023 1.610 1.720 1.460 1.490 532,186 -0.27(-15.34%)
Oct 12, 2023 1.670 1.830 1.500 1.760 2,466,296 -0.84(-32.31%)
Oct 11, 2023 1.570 3.230 1.560 2.600 56,836,476 +1.21(+87.05%)
Oct 10, 2023 1.410 1.410 1.334 1.390 3,645 +0.01(+1.09%)
Oct 09, 2023 1.450 1.450 1.340 1.375 3,818 -0.04(-3.17%)
Oct 06, 2023 1.370 1.440 1.370 1.420 5,505 -0.04(-2.74%)
Oct 05, 2023 1.450 1.570 1.350 1.460 38,787 -0.02(-1.35%)
Oct 04, 2023 1.590 1.611 1.440 1.480 26,026 -0.04(-2.63%)
Oct 03, 2023 1.520 1.520 1.406 1.520 9,937 -0.00(-0.01%)
Oct 02, 2023 1.510 1.730 1.400 1.520 56,339 +0.01(+0.66%)
Sep 29, 2023 1.490 1.510 1.475 1.510 13,621 +0.04(+2.72%)
Sep 28, 2023 1.450 1.495 1.400 1.470 19,048 +0.03(+2.08%)
Sep 27, 2023 1.400 1.480 1.390 1.440 18,390 +0.08(+5.88%)
Sep 26, 2023 1.360 1.400 1.350 1.360 10,277 -0.01(-0.73%)
Sep 25, 2023 1.400 1.380 1.370 1.370 18,008 -0.02(-1.44%)
Sep 22, 2023 1.400 1.494 1.357 1.390 10,304 -0.01(-0.71%)
Sep 21, 2023 1.510 1.510 1.330 1.400 63,273 -0.09(-6.04%)
Sep 20, 2023 1.430 1.570 1.420 1.490 57,368 +0.05(+3.47%)
Sep 19, 2023 1.500 1.540 1.430 1.440 56,753 -0.07(-4.64%)
Sep 18, 2023 1.700 1.700 1.400 1.510 65,283 -0.14(-8.48%)
Sep 15, 2023 1.700 1.790 1.620 1.650 36,763 -0.10(-5.44%)
Sep 14, 2023 1.850 1.850 1.680 1.745 61,543 -0.13(-7.18%)
Sep 13, 2023 2.050 2.136 1.800 1.880 38,085 -0.22(-10.48%)
Sep 12, 2023 2.220 2.220 2.078 2.100 5,949 -0.09(-4.11%)
Sep 11, 2023 2.240 2.240 2.145 2.190 3,598 +0.02(+0.92%)
Sep 08, 2023 2.330 2.330 2.050 2.170 19,418 -0.08(-3.56%)
Sep 07, 2023 2.310 2.310 2.170 2.250 6,442 -0.07(-3.02%)
Sep 06, 2023 2.400 2.400 2.285 2.320 7,395 +0.01(+0.43%)
Sep 05, 2023 2.100 2.440 2.040 2.310 91,776 +0.18(+8.45%)
Sep 01, 2023 2.150 2.174 2.060 2.130 18,290 +0.00(+0.00%)
Aug 31, 2023 2.320 2.380 2.090 2.130 27,465 -0.19(-8.19%)
Aug 30, 2023 2.314 2.390 2.270 2.320 6,419 -0.07(-2.93%)
Aug 29, 2023 2.260 2.400 2.260 2.390 9,338 +0.13(+5.75%)
Aug 28, 2023 2.300 2.303 2.230 2.260 4,240 -0.09(-3.83%)
Aug 25, 2023 2.330 2.350 2.270 2.350 11,768 +0.03(+1.29%)
Aug 24, 2023 2.310 2.383 2.260 2.320 3,907 +0.00(+0.00%)
Aug 23, 2023 2.260 2.360 2.230 2.320 20,573 +0.06(+2.65%)
Aug 22, 2023 2.410 2.410 2.220 2.260 20,179 -0.18(-7.38%)
Aug 21, 2023 2.270 2.440 2.270 2.440 13,458 +0.08(+3.39%)
Aug 18, 2023 2.220 2.440 2.220 2.360 15,864 +0.08(+3.51%)
Aug 17, 2023 2.230 2.300 2.230 2.280 3,454 +0.07(+3.17%)
Aug 16, 2023 2.250 2.300 2.210 2.210 9,300 -0.08(-3.49%)
Aug 15, 2023 2.240 2.330 2.200 2.290 4,682 +0.05(+2.23%)
Aug 14, 2023 2.240 2.338 2.230 2.240 16,791 +0.00(+0.00%)
Aug 11, 2023 2.380 2.381 2.240 2.240 5,643 -0.04(-1.75%)
Aug 10, 2023 2.330 2.332 2.260 2.280 19,337 -0.06(-2.56%)
Aug 09, 2023 2.420 2.490 2.330 2.340 27,684 -0.13(-5.26%)
Aug 08, 2023 2.460 2.500 2.420 2.470 22,383 -0.01(-0.40%)
Aug 07, 2023 2.560 2.560 2.445 2.480 8,569 +0.00(+0.00%)
Aug 04, 2023 2.530 2.550 2.440 2.480 13,668 -0.05(-1.98%)
Aug 03, 2023 2.500 2.557 2.470 2.530 8,432 +0.00(+0.00%)
Aug 02, 2023 2.670 2.670 2.450 2.530 36,612 -0.15(-5.60%)
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.