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 (%)
Mar 28, 2024	0.7300	0.7300	0.6600	0.6800	128,814	-0.05(-6.35%)
Mar 27, 2024	0.7600	0.7600	0.7100	0.7261	53,941	-0.00(-0.53%)
Mar 26, 2024	0.7600	0.7700	0.7300	0.7300	56,809	-0.03(-3.95%)
Mar 25, 2024	0.7400	0.7600	0.7136	0.7600	91,209	+0.04(+4.84%)
Mar 22, 2024	0.8100	0.8100	0.7010	0.7249	439,082	-0.12(-13.70%)
Mar 21, 2024	1.020	1.024	0.8056	0.8400	1,064,198	-0.23(-21.50%)
Mar 20, 2024	1.020	1.100	0.9801	1.070	386,923	+0.09(+8.86%)
Mar 19, 2024	1.000	1.110	0.9655	0.9829	328,276	+0.00(+0.29%)
Mar 18, 2024	0.9600	1.019	0.9600	0.9801	176,316	+0.03(+3.28%)
Mar 15, 2024	0.9400	0.9700	0.8510	0.9490	242,285	+0.01(+0.81%)
Mar 14, 2024	1.040	1.040	0.9200	0.9414	210,991	-0.08(-7.71%)
Mar 13, 2024	0.9800	1.040	0.9750	1.020	489,151	+0.04(+4.08%)
Mar 12, 2024	1.050	1.098	0.9578	0.9800	504,676	-0.04(-3.92%)
Mar 11, 2024	0.9100	1.060	0.9102	1.020	505,996	+0.09(+9.91%)
Mar 08, 2024	0.9000	0.9550	0.8820	0.9280	210,737	+0.05(+5.22%)
Mar 07, 2024	0.9400	0.9500	0.8501	0.8820	348,707	-0.04(-3.82%)
Mar 06, 2024	0.9100	1.150	0.8500	0.9170	2,604,860	+0.06(+6.63%)
Mar 05, 2024	0.8850	0.9120	0.8010	0.8600	791,895	-0.03(-3.39%)
Mar 04, 2024	0.9358	0.9500	0.7615	0.8902	889,764	-0.07(-7.10%)

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.