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 (%)
Mar 31, 2023 5.840 6.030 5.620 5.620 7,982 -0.13(-2.35%)
Mar 30, 2023 5.750 5.990 5.605 5.755 2,071 -0.08(-1.29%)
Mar 29, 2023 5.700 6.120 5.700 5.830 16,160 -0.14(-2.43%)
Mar 28, 2023 6.020 6.205 5.848 5.975 17,949 +0.29(+5.19%)
Mar 27, 2023 5.590 6.010 5.590 5.680 2,868 -0.03(-0.53%)
Mar 24, 2023 5.711 5.910 5.520 5.710 6,437 -0.08(-1.37%)
Mar 23, 2023 5.700 6.000 5.560 5.790 8,206 +0.44(+8.22%)
Mar 22, 2023 5.480 5.700 5.350 5.350 1,611 -0.26(-4.63%)
Mar 21, 2023 5.286 5.610 5.286 5.610 4,984 +0.23(+4.18%)
Mar 20, 2023 5.550 6.000 5.230 5.385 26,909 -0.36(-6.18%)
Mar 17, 2023 5.830 5.855 5.730 5.740 2,663 +0.05(+0.88%)
Mar 16, 2023 5.690 5.690 5.690 5.690 1,209 -0.00(-0.01%)
Mar 15, 2023 5.686 5.970 5.520 5.691 3,490 +0.20(+3.65%)
Mar 14, 2023 5.850 6.110 5.490 5.490 9,953 -0.30(-5.18%)
Mar 13, 2023 5.820 6.000 5.720 5.790 7,735 +0.26(+4.75%)
Mar 10, 2023 5.321 6.000 5.321 5.527 14,827 +0.26(+4.92%)
Mar 09, 2023 5.890 5.890 5.260 5.268 23,015 -0.54(-9.33%)
Mar 08, 2023 5.783 6.000 5.750 5.810 4,565 -0.22(-3.65%)
Mar 07, 2023 5.690 6.030 5.690 6.030 2,632 -0.01(-0.17%)
Mar 06, 2023 5.700 6.060 5.700 6.040 13,474 +0.04(+0.67%)
Mar 03, 2023 5.670 6.010 5.580 6.000 27,800 +0.37(+6.48%)
Mar 02, 2023 5.490 5.730 5.490 5.635 2,691 +0.14(+2.64%)
Mar 01, 2023 5.312 5.540 5.140 5.490 3,794 +0.01(+0.18%)
Feb 28, 2023 5.160 5.640 5.063 5.480 7,020 +0.33(+6.41%)
Feb 27, 2023 5.200 5.200 5.105 5.150 1,688 +0.00(+0.00%)
Feb 24, 2023 4.830 5.160 4.830 5.150 2,238 -0.02(-0.39%)
Feb 23, 2023 5.200 5.220 5.110 5.170 5,809 -0.03(-0.58%)
Feb 22, 2023 4.880 5.230 4.880 5.200 1,670 -0.03(-0.57%)
Feb 21, 2023 5.090 5.230 4.950 5.230 7,077 -0.01(-0.19%)
Feb 17, 2023 5.140 5.290 5.110 5.240 8,254 +0.06(+1.16%)
Feb 16, 2023 5.310 5.310 5.128 5.180 6,363 -0.02(-0.38%)
Feb 15, 2023 5.220 5.250 5.110 5.200 9,423 -0.01(-0.19%)
Feb 14, 2023 5.350 5.610 5.152 5.210 29,270 -0.16(-2.98%)
Feb 13, 2023 5.390 5.440 5.210 5.370 21,175 -0.15(-2.72%)
Feb 10, 2023 6.330 6.410 5.450 5.520 351,628 -0.73(-11.68%)
Feb 09, 2023 6.190 6.690 6.147 6.250 24,709 +0.05(+0.81%)
Feb 08, 2023 6.200 6.370 6.000 6.200 10,718 +0.00(+0.00%)
Feb 07, 2023 6.160 6.200 5.750 6.200 34,937 +0.04(+0.65%)
Feb 06, 2023 6.490 6.566 6.140 6.160 50,768 -0.44(-6.67%)
Feb 03, 2023 6.300 6.990 6.160 6.600 46,969 +0.45(+7.32%)
Feb 02, 2023 6.200 6.490 6.150 6.150 14,298 +0.01(+0.16%)
Feb 01, 2023 6.220 6.430 5.960 6.140 25,940 -0.08(-1.31%)
Jan 31, 2023 6.200 6.700 6.130 6.222 14,254 +0.06(+1.00%)
Jan 30, 2023 6.550 6.860 6.150 6.160 72,501 -0.07(-1.12%)
Jan 27, 2023 7.040 7.040 6.200 6.230 91,100 -0.62(-9.03%)
Jan 26, 2023 7.030 7.090 6.010 6.848 231,634 +0.79(+12.98%)
Jan 25, 2023 6.000 6.852 5.760 6.061 36,667 -0.42(-6.45%)
Jan 24, 2023 6.240 6.779 6.240 6.479 6,424 +0.07(+1.16%)
Jan 23, 2023 6.040 6.960 6.000 6.404 8,687 +0.06(+0.89%)
Jan 20, 2023 6.960 7.080 6.247 6.348 7,968 -0.30(-4.44%)
Jan 19, 2023 6.840 6.840 6.481 6.643 2,854 -0.02(-0.27%)
Jan 18, 2023 6.650 6.839 6.316 6.661 15,013 +0.36(+5.65%)
Jan 17, 2023 6.300 6.600 6.222 6.305 8,767 -0.16(-2.49%)
Jan 13, 2023 6.432 6.468 6.024 6.466 5,476 +0.32(+5.19%)
Jan 12, 2023 6.840 6.947 6.000 6.146 24,082 -0.68(-9.98%)
Jan 11, 2023 7.050 7.320 6.732 6.828 12,516 -0.04(-0.52%)
Jan 10, 2023 7.680 7.680 6.604 6.864 20,773 -0.62(-8.33%)
Jan 09, 2023 7.200 7.920 6.600 7.488 75,431 +0.17(+2.30%)
Jan 06, 2023 4.916 9.419 4.915 7.320 687,857 +2.10(+40.26%)
Jan 05, 2023 4.741 5.238 4.726 5.219 11,391 +0.42(+8.73%)
Jan 04, 2023 4.680 4.800 4.560 4.800 7,288 +0.30(+6.64%)
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.