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 +0.0200 (+2.63%)
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 (%)
Jun 30, 2022 8.557 8.640 8.160 8.425 5,057 -0.28(-3.20%)
Jun 29, 2022 8.760 9.248 8.282 8.704 14,384 -0.29(-3.24%)
Jun 28, 2022 9.240 9.359 8.298 8.995 28,433 +0.34(+3.91%)
Jun 27, 2022 8.716 8.716 8.207 8.657 4,628 +0.51(+6.20%)
Jun 24, 2022 8.580 8.999 8.152 8.152 13,319 -0.38(-4.47%)
Jun 23, 2022 8.160 8.940 8.160 8.533 9,886 +0.25(+3.07%)
Jun 22, 2022 7.988 8.311 7.988 8.279 7,725 +0.12(+1.46%)
Jun 21, 2022 7.796 8.459 7.680 8.160 15,653 +0.13(+1.66%)
Jun 17, 2022 7.740 8.520 7.740 8.027 12,198 +0.29(+3.71%)
Jun 16, 2022 7.920 7.920 7.666 7.740 8,705 -0.45(-5.47%)
Jun 15, 2022 7.920 8.484 7.800 8.188 6,167 +0.18(+2.29%)
Jun 14, 2022 8.400 8.728 7.963 8.004 6,055 -0.23(-2.81%)
Jun 13, 2022 7.920 8.592 7.799 8.236 14,293 -0.36(-4.13%)
Jun 10, 2022 8.640 8.855 8.400 8.591 8,048 -0.27(-2.99%)
Jun 09, 2022 8.760 9.240 8.532 8.856 12,089 +0.12(+1.37%)
Jun 08, 2022 8.759 8.866 8.534 8.736 10,934 +0.20(+2.39%)
Jun 07, 2022 9.000 9.360 8.532 8.532 24,237 -0.56(-6.13%)
Jun 06, 2022 9.238 9.960 8.542 9.089 30,561 -0.14(-1.53%)
Jun 03, 2022 8.760 9.589 8.704 9.230 47,728 +0.43(+4.84%)
Jun 02, 2022 8.280 8.999 8.220 8.804 29,321 +0.48(+5.80%)
Jun 01, 2022 8.520 8.868 8.046 8.322 17,644 -0.38(-4.33%)
May 31, 2022 8.771 9.000 8.280 8.699 14,163 -0.06(-0.70%)
May 27, 2022 8.880 9.227 8.521 8.760 22,069 +0.09(+1.01%)
May 26, 2022 8.520 9.216 8.462 8.672 53,332 +0.27(+3.24%)
May 25, 2022 8.039 8.808 7.920 8.400 60,221 +0.38(+4.76%)
May 24, 2022 8.050 8.203 7.800 8.018 22,290 -0.15(-1.88%)
May 23, 2022 7.800 8.400 7.680 8.172 58,729 +0.21(+2.67%)
May 20, 2022 8.195 8.195 7.800 7.960 15,805 -0.42(-4.98%)
May 19, 2022 7.800 8.520 7.805 8.377 21,141 +0.52(+6.58%)
May 18, 2022 7.920 9.000 7.604 7.860 133,468 -0.04(-0.46%)
May 17, 2022 8.162 8.400 7.744 7.896 36,970 -0.64(-7.45%)
May 16, 2022 8.507 9.030 7.800 8.532 287,127 +0.04(+0.49%)
May 13, 2022 8.160 8.953 8.160 8.490 22,293 +0.19(+2.24%)
May 12, 2022 8.040 8.641 7.800 8.304 12,987 +0.08(+1.01%)
May 11, 2022 8.222 8.807 7.926 8.221 18,297 -0.48(-5.52%)
May 10, 2022 9.360 9.739 7.440 8.701 21,937 -0.57(-6.20%)
May 09, 2022 10.24 10.24 8.880 9.276 20,624 -0.98(-9.53%)
May 06, 2022 10.65 10.80 10.02 10.25 10,696 -0.31(-2.91%)
May 05, 2022 10.68 10.92 10.32 10.56 8,075 -0.18(-1.69%)
May 04, 2022 10.56 10.92 10.20 10.74 13,520 +0.29(+2.74%)
May 03, 2022 10.20 10.56 10.14 10.45 7,544 +0.37(+3.71%)
May 02, 2022 9.960 10.49 9.720 10.08 72,442 -0.00(-0.02%)
Apr 29, 2022 10.32 11.28 9.960 10.08 30,297 -0.61(-5.74%)
Apr 28, 2022 10.98 11.64 10.32 10.70 73,585 -0.70(-6.17%)
Apr 27, 2022 11.88 12.60 11.04 11.40 141,494 -1.08(-8.65%)
Apr 26, 2022 13.08 14.04 12.00 12.48 144,630 -1.20(-8.77%)
Apr 25, 2022 13.56 14.04 12.72 13.68 74,055 -1.44(-9.52%)
Apr 22, 2022 15.36 16.08 14.52 15.12 56,365 -0.24(-1.56%)
Apr 21, 2022 15.00 15.84 14.52 15.36 73,512 -0.48(-3.03%)
Apr 20, 2022 14.76 17.88 14.64 15.84 333,269 +1.20(+8.20%)
Apr 19, 2022 14.88 16.08 14.16 14.64 99,225 -0.24(-1.61%)
Apr 18, 2022 13.56 16.92 12.96 14.88 299,506 +0.60(+4.20%)
Apr 14, 2022 15.00 15.96 13.80 14.28 228,319 -2.16(-13.14%)
Apr 13, 2022 14.40 18.00 14.40 16.44 1,074,768 +1.92(+13.22%)
Apr 12, 2022 20.88 21.84 14.40 14.52 772,899 -6.48(-30.86%)
Apr 11, 2022 22.44 24.72 19.68 21.00 3,738,521 -7.20(-25.53%)
Apr 08, 2022 10.56 29.04 10.44 28.20 10,081,320 +17.32(+159.18%)
Apr 07, 2022 10.95 11.10 10.32 10.88 8,858 +0.08(+0.74%)
Apr 06, 2022 11.17 11.17 10.56 10.80 4,569 -0.13(-1.19%)
Apr 05, 2022 11.16 11.16 10.86 10.93 7,382 -0.06(-0.57%)
Apr 04, 2022 10.80 11.28 10.80 10.99 28,793 +0.50(+4.81%)
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.