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 UNCHANGED
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 (%)
Apr 30, 2019 318.78 335.28 310.20 323.33 474 +5.81(+1.83%)
Apr 29, 2019 336.60 336.60 316.87 317.53 521 -9.17(-2.81%)
Apr 26, 2019 320.69 328.68 310.20 326.70 363 +13.40(+4.28%)
Apr 25, 2019 316.80 326.70 302.28 313.30 333 -1.58(-0.50%)
Apr 24, 2019 323.40 330.00 308.22 314.89 478 -5.21(-1.63%)
Apr 23, 2019 326.70 326.70 308.55 320.10 520 +13.20(+4.30%)
Apr 22, 2019 300.30 313.50 291.13 306.90 674 +3.96(+1.31%)
Apr 18, 2019 289.08 303.60 287.10 302.94 538 +16.37(+5.71%)
Apr 17, 2019 292.51 296.27 283.80 286.57 470 -3.83(-1.32%)
Apr 16, 2019 290.40 297.00 277.20 290.40 845 +3.30(+1.15%)
Apr 15, 2019 298.98 299.05 287.10 287.10 472 -4.62(-1.58%)
Apr 12, 2019 302.02 303.53 284.53 291.72 693 -7.92(-2.64%)
Apr 11, 2019 312.51 313.50 292.05 299.64 955 -10.56(-3.40%)
Apr 10, 2019 316.80 323.40 303.60 310.20 1,301 +6.60(+2.17%)
Apr 09, 2019 310.20 310.93 292.84 303.60 897 -13.20(-4.17%)
Apr 08, 2019 316.80 316.80 310.20 316.80 648 +0.00(+0.00%)
Apr 05, 2019 310.20 316.80 308.75 316.80 711 -1.98(-0.62%)
Apr 04, 2019 316.80 323.40 303.60 318.78 1,839 +2.77(+0.88%)
Apr 03, 2019 297.00 346.50 297.00 316.01 4,890 +12.47(+4.11%)
Apr 02, 2019 303.60 313.50 291.06 303.53 1,457 -0.07(-0.02%)
Apr 01, 2019 303.60 316.80 283.80 303.60 2,683 +6.60(+2.22%)
Mar 29, 2019 283.14 300.23 277.20 297.00 1,575 +2.64(+0.90%)
Mar 28, 2019 306.90 320.10 291.72 294.36 7,326 +11.95(+4.23%)
Mar 27, 2019 283.80 290.33 277.20 282.41 1,012 +1.91(+0.68%)
Mar 26, 2019 306.24 306.24 280.50 280.50 1,328 -23.10(-7.61%)
Mar 25, 2019 283.80 303.60 283.80 303.60 3,011 +23.03(+8.21%)
Mar 22, 2019 289.08 290.40 279.18 280.57 619 -3.23(-1.14%)
Mar 21, 2019 285.78 290.40 280.57 283.80 312 -1.98(-0.69%)
Mar 20, 2019 288.75 290.40 277.40 285.78 693 -1.45(-0.51%)
Mar 19, 2019 289.41 300.30 283.87 287.23 1,337 -8.78(-2.97%)
Mar 18, 2019 284.46 302.61 277.20 296.01 4,805 +18.81(+6.79%)
Mar 15, 2019 277.20 279.18 267.63 277.20 1,742 +0.73(+0.26%)
Mar 14, 2019 270.27 277.20 262.42 276.47 2,016 +8.12(+3.03%)
Mar 13, 2019 289.74 290.40 267.30 268.36 2,459 -15.44(-5.44%)
Mar 12, 2019 261.36 288.42 258.06 283.80 6,492 +23.43(+9.00%)
Mar 11, 2019 250.80 260.70 246.05 260.37 713 +16.17(+6.62%)
Mar 08, 2019 244.20 256.08 240.90 244.20 462 +5.28(+2.21%)
Mar 07, 2019 237.60 244.20 237.60 238.92 209 +3.30(+1.40%)
Mar 06, 2019 244.20 245.78 231.00 235.62 241 -8.58(-3.51%)
Mar 05, 2019 250.80 250.80 244.20 244.20 150 -5.94(-2.37%)
Mar 04, 2019 257.40 257.40 246.77 250.14 328 -0.66(-0.26%)
Mar 01, 2019 247.50 250.80 246.18 250.80 283 +0.13(+0.05%)
Feb 28, 2019 253.70 253.70 245.19 250.67 270 -1.72(-0.68%)
Feb 27, 2019 256.08 260.37 250.80 252.38 803 +1.39(+0.55%)
Feb 26, 2019 254.30 255.95 250.80 251.00 229 -0.99(-0.39%)
Feb 25, 2019 245.52 254.76 245.52 251.99 377 +4.49(+1.81%)
Feb 22, 2019 244.20 248.82 240.90 247.50 305 +3.30(+1.35%)
Feb 21, 2019 244.20 244.20 237.60 244.20 414 +5.94(+2.49%)
Feb 20, 2019 238.92 244.20 237.60 238.26 119 -2.97(-1.23%)
Feb 19, 2019 246.18 247.50 238.92 241.23 201 +3.63(+1.53%)
Feb 15, 2019 257.40 257.40 237.60 237.60 380 -5.08(-2.09%)
Feb 14, 2019 238.26 255.75 231.07 242.68 907 +2.97(+1.24%)
Feb 13, 2019 237.60 244.20 237.60 239.71 195 +0.13(+0.06%)
Feb 12, 2019 240.90 247.50 237.60 239.58 168 +1.32(+0.55%)
Feb 11, 2019 248.23 248.23 237.60 238.26 158 -5.94(-2.43%)
Feb 08, 2019 237.60 250.80 237.60 244.20 162 +2.44(+1.01%)
Feb 07, 2019 244.20 250.73 237.60 241.76 305 -0.92(-0.38%)
Feb 06, 2019 250.80 250.80 236.08 242.68 361 -8.45(-3.36%)
Feb 05, 2019 257.40 262.02 250.80 251.13 429 -6.27(-2.44%)
Feb 04, 2019 250.80 264.00 250.80 257.40 1,561 +6.60(+2.63%)
Feb 01, 2019 244.20 250.80 237.60 250.80 1,090 +9.90(+4.11%)
Jan 31, 2019 238.26 244.20 237.40 240.90 729 +5.28(+2.24%)
Jan 30, 2019 233.71 244.20 231.07 235.62 211 +1.32(+0.56%)
Jan 29, 2019 237.60 237.60 231.07 234.30 73 -3.30(-1.39%)
Jan 28, 2019 244.20 244.20 231.00 237.60 347 +0.00(+0.00%)
Jan 25, 2019 231.00 250.80 231.00 237.60 995 +9.90(+4.35%)
Jan 24, 2019 224.40 230.74 217.80 227.70 186 +3.30(+1.47%)
Jan 23, 2019 230.34 230.34 221.76 224.40 137 +1.65(+0.74%)
Jan 22, 2019 227.70 227.70 221.10 222.75 139 -1.65(-0.74%)
Jan 18, 2019 224.40 231.00 217.80 224.40 210 +4.62(+2.10%)
Jan 17, 2019 219.12 230.34 217.80 219.78 255 -2.57(-1.16%)
Jan 16, 2019 217.80 230.34 211.27 222.35 377 +7.85(+3.66%)
Jan 15, 2019 217.80 226.58 211.93 214.50 243 -3.30(-1.52%)
Jan 14, 2019 237.60 237.60 209.88 217.80 243 -19.80(-8.33%)
Jan 11, 2019 237.60 244.20 231.00 237.60 190 -3.30(-1.37%)
Jan 10, 2019 231.00 250.47 224.40 240.90 929 +9.90(+4.29%)
Jan 09, 2019 224.47 239.58 224.40 231.00 372 +0.00(+0.00%)
Jan 08, 2019 231.00 235.62 224.40 231.00 489 -3.83(-1.63%)
Jan 07, 2019 232.98 235.62 226.58 234.83 456 +3.83(+1.66%)
Jan 04, 2019 221.10 236.94 221.10 231.00 201 +6.67(+2.97%)
Jan 03, 2019 228.36 228.36 201.30 224.33 534 -6.67(-2.89%)
Jan 02, 2019 204.60 244.20 198.00 231.00 1,355 +13.20(+6.06%)
Dec 31, 2018 204.60 217.80 204.60 217.80 545 +13.20(+6.45%)
Dec 28, 2018 211.20 211.20 191.40 204.60 237 +9.83(+5.05%)
Dec 27, 2018 194.70 211.20 194.70 194.77 212 +4.69(+2.47%)
Dec 26, 2018 178.20 197.34 178.20 190.08 259 +1.98(+1.05%)
Dec 24, 2018 192.06 192.06 184.80 188.10 430 -6.60(-3.39%)
Dec 21, 2018 205.26 209.22 191.40 194.70 606 -14.32(-6.85%)
Dec 20, 2018 224.40 224.40 201.30 209.02 527 -15.71(-6.99%)
Dec 19, 2018 212.52 226.05 212.52 224.73 367 +10.23(+4.77%)
Dec 18, 2018 221.10 224.33 212.52 214.50 360 -9.31(-4.16%)
Dec 17, 2018 227.70 231.33 212.52 223.81 514 -3.89(-1.71%)
Dec 14, 2018 227.04 250.80 224.40 227.70 453 +2.97(+1.32%)
Dec 13, 2018 231.66 239.58 224.53 224.73 157 -6.47(-2.80%)
Dec 12, 2018 231.00 237.60 224.47 231.20 492 +0.20(+0.09%)
Dec 11, 2018 244.20 251.46 231.00 231.00 619 -6.60(-2.78%)
Dec 10, 2018 250.80 250.80 231.59 237.60 842 -6.60(-2.70%)
Dec 07, 2018 250.80 257.40 244.20 244.20 1,261 -6.60(-2.63%)
Dec 06, 2018 211.20 257.40 211.20 250.80 3,332 +26.40(+11.76%)
Dec 04, 2018 224.40 231.00 217.80 224.40 521 -1.32(-0.58%)
Dec 03, 2018 227.04 229.68 211.20 225.72 459 +7.92(+3.64%)
Nov 30, 2018 211.20 217.80 198.00 217.80 538 +9.24(+4.43%)
Nov 29, 2018 204.80 211.20 198.13 208.56 286 +4.03(+1.97%)
Nov 28, 2018 211.20 214.43 202.95 204.53 405 -5.68(-2.70%)
Nov 27, 2018 224.40 232.32 207.90 210.21 1,263 -14.26(-6.35%)
Nov 26, 2018 205.92 234.30 205.33 224.47 1,584 +18.55(+9.01%)
Nov 23, 2018 209.22 215.16 188.10 205.92 288 +2.11(+1.04%)
Nov 21, 2018 203.81 203.81 203.81 0 -4.49(-2.15%)
Nov 20, 2018 216.48 217.80 191.73 208.30 1,353 -16.10(-7.18%)
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.