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 (%)
Dec 31, 2019 112.20 122.10 106.79 112.86 3,296 +4.36(+4.01%)
Dec 30, 2019 97.02 112.13 96.82 108.50 3,107 +11.75(+12.14%)
Dec 27, 2019 99.66 99.66 96.03 96.76 459 -2.38(-2.40%)
Dec 26, 2019 97.68 100.98 94.12 99.13 1,125 +4.82(+5.11%)
Dec 24, 2019 92.40 95.63 90.42 94.31 521 -4.03(-4.09%)
Dec 23, 2019 100.45 102.30 93.85 98.34 921 +2.64(+2.76%)
Dec 20, 2019 90.42 105.60 89.76 95.70 2,165 +6.60(+7.41%)
Dec 19, 2019 95.50 97.22 89.10 89.10 789 -4.62(-4.93%)
Dec 18, 2019 85.80 98.93 85.80 93.72 2,563 +7.92(+9.23%)
Dec 17, 2019 92.40 92.40 85.80 85.80 464 -0.07(-0.08%)
Dec 16, 2019 91.48 92.07 85.80 85.87 701 -3.30(-3.70%)
Dec 13, 2019 94.45 98.27 86.59 89.17 1,415 -12.47(-12.27%)
Dec 12, 2019 99.26 104.28 93.85 101.64 1,340 +7.06(+7.47%)
Dec 11, 2019 104.94 105.60 93.85 94.58 1,142 -11.02(-10.44%)
Dec 10, 2019 99.00 112.20 99.00 105.60 2,092 +6.60(+6.67%)
Dec 09, 2019 99.00 105.60 99.00 99.00 705 +3.30(+3.45%)
Dec 06, 2019 99.66 104.28 95.70 95.70 786 -1.19(-1.23%)
Dec 05, 2019 99.33 106.92 93.19 96.89 1,671 +1.06(+1.10%)
Dec 04, 2019 112.00 112.86 93.19 95.83 2,026 -16.37(-14.59%)
Dec 03, 2019 99.00 112.20 85.80 112.20 4,634 +18.35(+19.55%)
Dec 02, 2019 97.55 99.00 77.88 93.85 2,733 -0.53(-0.56%)
Nov 29, 2019 92.40 99.00 90.42 94.38 1,625 +3.96(+4.38%)
Nov 27, 2019 82.50 93.72 82.50 90.42 1,924 +3.30(+3.79%)
Nov 26, 2019 85.80 89.03 75.97 87.12 1,683 +1.32(+1.54%)
Nov 25, 2019 88.44 89.43 83.82 85.80 1,745 -3.30(-3.70%)
Nov 22, 2019 85.01 89.10 76.89 89.10 3,041 +3.63(+4.25%)
Nov 21, 2019 99.00 100.32 82.30 85.47 15,630 +9.90(+13.10%)
Nov 20, 2019 70.62 78.54 67.65 75.57 7,684 -12.21(-13.91%)
Nov 19, 2019 88.77 96.56 85.80 87.78 2,473 -3.83(-4.18%)
Nov 18, 2019 85.80 105.80 79.27 91.61 7,657 -33.86(-26.99%)
Nov 15, 2019 158.40 159.46 125.40 125.47 2,365 -35.84(-22.22%)
Nov 14, 2019 155.03 164.34 147.05 161.30 638 -20.13(-11.09%)
Nov 13, 2019 198.00 198.00 166.39 181.43 296 -9.90(-5.17%)
Nov 12, 2019 191.40 211.53 165.66 191.33 577 -19.87(-9.41%)
Nov 11, 2019 204.60 217.80 188.17 211.20 1,172 +39.60(+23.08%)
Nov 08, 2019 151.80 176.88 151.80 171.60 381 +17.75(+11.54%)
Nov 07, 2019 153.32 174.90 146.72 153.85 769 +4.03(+2.69%)
Nov 06, 2019 154.44 158.40 145.93 149.82 193 -1.98(-1.30%)
Nov 05, 2019 148.50 157.08 145.20 151.80 85 +6.60(+4.55%)
Nov 04, 2019 158.40 161.70 145.20 145.20 325 -6.80(-4.47%)
Nov 01, 2019 158.40 168.23 149.23 152.00 168 +0.20(+0.13%)
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%)
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.