Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phio Pharmaceuticals Corp (NQ: PHIO )

0.7045 -0.0655 (-8.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2023 3.200 3.420 3.190 3.380 43,525 +0.15(+4.64%)
Apr 27, 2023 3.340 3.350 3.150 3.230 30,990 -0.08(-2.42%)
Apr 26, 2023 3.300 3.310 3.110 3.310 35,002 -0.04(-1.19%)
Apr 25, 2023 3.250 3.400 3.250 3.350 23,523 +0.00(+0.00%)
Apr 24, 2023 3.730 3.821 3.220 3.350 79,099 -0.50(-12.99%)
Apr 21, 2023 4.210 4.210 3.680 3.850 87,760 -0.27(-6.55%)
Apr 20, 2023 4.120 4.610 4.000 4.120 295,247 +0.04(+0.98%)
Apr 19, 2023 4.510 4.689 4.070 4.080 175,177 -0.83(-16.90%)
Apr 18, 2023 5.840 12.27 4.200 4.910 5,860,092 -1.17(-19.24%)
Apr 17, 2023 5.660 6.580 5.550 6.080 112,469 +0.95(+18.48%)
Apr 14, 2023 5.050 5.470 5.050 5.132 2,044 +0.09(+1.82%)
Apr 13, 2023 5.130 5.330 5.040 5.040 3,860 -0.29(-5.53%)
Apr 12, 2023 5.352 5.380 5.300 5.335 1,336 -0.18(-3.35%)
Apr 11, 2023 5.500 5.540 5.300 5.520 3,470 -0.01(-0.23%)
Apr 10, 2023 5.580 5.680 5.533 5.533 1,700 -0.18(-3.10%)
Apr 06, 2023 5.850 5.870 5.650 5.710 2,930 -0.07(-1.21%)
Apr 05, 2023 5.800 5.870 5.640 5.780 2,482 -0.17(-2.86%)
Apr 04, 2023 6.000 6.000 5.641 5.950 5,537 -0.03(-0.50%)
Apr 03, 2023 5.760 5.990 5.660 5.980 4,012 +0.36(+6.41%)
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%)
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.