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 (%)
Aug 30, 2019 218.20 231.00 213.77 213.77 55 -4.09(-1.88%)
Aug 29, 2019 217.73 231.00 211.40 217.87 291 +0.07(+0.03%)
Aug 28, 2019 217.80 217.80 211.27 217.80 27 +0.13(+0.06%)
Aug 27, 2019 224.40 230.87 214.50 217.67 54 -6.67(-2.97%)
Aug 26, 2019 223.41 228.89 217.80 224.33 76 +5.35(+2.44%)
Aug 23, 2019 224.40 228.89 217.93 218.99 56 +1.06(+0.48%)
Aug 22, 2019 225.72 231.00 217.93 217.93 117 -13.13(-5.68%)
Aug 21, 2019 234.43 244.20 222.42 231.07 120 +8.65(+3.89%)
Aug 20, 2019 231.07 244.20 222.42 222.42 138 -8.58(-3.71%)
Aug 19, 2019 219.12 241.63 215.82 231.00 235 +2.11(+0.92%)
Aug 16, 2019 218.06 231.00 211.20 228.89 197 -2.11(-0.91%)
Aug 15, 2019 244.20 247.50 211.20 231.00 247 +2.77(+1.21%)
Aug 14, 2019 224.40 235.62 224.40 228.23 102 +4.42(+1.98%)
Aug 13, 2019 252.85 252.85 217.80 223.81 691 -13.79(-5.81%)
Aug 12, 2019 250.80 250.80 237.60 237.60 373 -12.80(-5.11%)
Aug 09, 2019 250.73 255.42 245.52 250.40 153 +3.83(+1.55%)
Aug 08, 2019 246.58 250.80 246.25 246.58 120 -2.05(-0.82%)
Aug 07, 2019 250.80 257.40 246.58 248.62 67 -2.18(-0.87%)
Aug 06, 2019 257.40 264.00 244.20 250.80 190 -6.60(-2.56%)
Aug 05, 2019 257.40 260.70 257.40 257.40 48 -6.60(-2.50%)
Aug 02, 2019 267.30 267.30 257.40 264.00 125 -1.98(-0.74%)
Aug 01, 2019 259.51 270.53 259.45 265.98 50 +8.58(+3.33%)
Jul 31, 2019 258.85 273.90 257.40 257.40 114 -5.28(-2.01%)
Jul 30, 2019 263.93 264.00 257.40 262.68 45 +5.28(+2.05%)
Jul 29, 2019 266.97 266.97 257.40 257.40 80 -3.30(-1.27%)
Jul 26, 2019 270.27 270.27 254.10 260.70 211 +1.78(+0.69%)
Jul 25, 2019 270.60 276.54 254.10 258.92 88 +7.39(+2.94%)
Jul 24, 2019 254.76 264.00 250.80 251.53 104 -5.87(-2.28%)
Jul 23, 2019 270.60 277.20 251.59 257.40 136 -9.90(-3.70%)
Jul 22, 2019 260.70 270.27 255.49 267.30 370 +3.30(+1.25%)
Jul 19, 2019 270.60 275.22 250.80 264.00 269 +6.60(+2.56%)
Jul 18, 2019 250.80 257.40 248.75 257.40 76 +6.60(+2.63%)
Jul 17, 2019 252.12 263.60 250.80 250.80 97 -6.60(-2.56%)
Jul 16, 2019 250.80 263.67 250.80 257.40 11 +6.34(+2.52%)
Jul 15, 2019 257.40 257.93 250.80 251.06 116 -3.70(-1.45%)
Jul 12, 2019 264.00 270.60 252.12 254.76 112 +0.66(+0.26%)
Jul 11, 2019 257.40 264.00 250.80 254.10 117 -5.94(-2.28%)
Jul 10, 2019 276.08 277.20 251.46 260.04 189 -9.24(-3.43%)
Jul 09, 2019 270.60 295.68 252.45 269.28 177 +1.32(+0.49%)
Jul 08, 2019 260.17 270.60 254.10 267.96 665 +17.16(+6.84%)
Jul 05, 2019 250.80 255.42 247.50 250.80 252 -1.52(-0.60%)
Jul 03, 2019 250.80 253.31 250.80 252.32 71 +5.74(+2.33%)
Jul 02, 2019 253.64 253.64 244.20 246.58 138 -4.22(-1.68%)
Jul 01, 2019 250.80 262.68 247.96 250.80 100 +0.00(+0.00%)
Jun 28, 2019 250.87 261.89 247.96 250.80 218 -1.85(-0.73%)
Jun 27, 2019 260.70 260.70 240.90 252.65 106 -1.45(-0.57%)
Jun 26, 2019 253.37 264.00 246.44 254.10 64 +0.73(+0.29%)
Jun 25, 2019 270.60 270.60 250.34 253.37 107 -4.03(-1.56%)
Jun 24, 2019 246.44 267.30 246.44 257.40 75 +1.65(+0.65%)
Jun 21, 2019 250.80 267.10 237.60 255.75 405 -1.58(-0.62%)
Jun 20, 2019 262.68 262.68 250.80 257.33 324 -0.07(-0.03%)
Jun 19, 2019 257.40 270.60 250.80 257.40 219 -6.60(-2.50%)
Jun 18, 2019 257.40 270.60 250.80 264.00 112 +1.98(+0.76%)
Jun 17, 2019 257.40 276.54 257.40 262.02 137 +2.05(+0.79%)
Jun 14, 2019 257.40 267.83 257.40 259.97 146 -7.85(-2.93%)
Jun 13, 2019 250.80 273.70 250.80 267.83 334 +20.33(+8.21%)
Jun 12, 2019 250.14 264.66 237.67 247.50 381 -3.30(-1.32%)
Jun 11, 2019 250.80 264.00 244.20 250.80 119 +5.54(+2.26%)
Jun 10, 2019 270.53 270.53 245.12 245.26 254 -20.59(-7.75%)
Jun 07, 2019 257.40 277.20 252.12 265.85 539 +9.17(+3.57%)
Jun 06, 2019 280.17 285.78 219.78 256.67 716 -23.83(-8.49%)
Jun 05, 2019 291.19 303.60 280.17 280.50 302 -5.21(-1.82%)
Jun 04, 2019 289.81 300.30 283.14 285.71 296 -7.72(-2.63%)
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.