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

Phio Pharmaceuticals Corp (NQ: PHIO )

0.7678 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Nov 01, 2023 1.220 1.270 1.170 1.220 40,727 -0.02(-1.61%)
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%)
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.