Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.