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 (%)
Sep 30, 2019 184.80 196.02 171.60 181.57 226 -1.91(-1.04%)
Sep 27, 2019 176.22 187.11 171.60 183.48 682 -8.98(-4.66%)
Sep 26, 2019 184.87 196.68 184.87 192.46 17 +10.30(+5.65%)
Sep 25, 2019 191.47 193.38 181.50 182.16 216 -12.01(-6.19%)
Sep 24, 2019 208.16 208.16 191.40 194.17 145 -4.09(-2.06%)
Sep 23, 2019 216.48 216.48 198.00 198.26 302 -19.14(-8.80%)
Sep 20, 2019 205.39 223.34 198.00 217.40 79 +6.20(+2.94%)
Sep 19, 2019 212.92 215.16 204.60 211.20 41 -1.12(-0.53%)
Sep 18, 2019 227.70 240.24 211.20 212.32 351 -12.08(-5.38%)
Sep 17, 2019 211.20 231.00 206.78 224.40 1,065 +15.38(+7.36%)
Sep 16, 2019 211.20 211.20 206.71 209.02 86 +2.11(+1.02%)
Sep 13, 2019 216.48 216.48 206.58 206.91 26 -7.00(-3.27%)
Sep 12, 2019 211.20 217.73 206.25 213.91 86 +1.12(+0.53%)
Sep 11, 2019 214.50 217.80 200.44 212.78 84 +4.82(+2.32%)
Sep 10, 2019 207.31 223.34 205.59 207.97 69 +11.81(+6.02%)
Sep 09, 2019 224.40 224.40 196.15 196.15 221 -20.00(-9.25%)
Sep 06, 2019 204.60 223.74 204.60 216.15 138 +11.55(+5.65%)
Sep 05, 2019 201.30 212.32 189.16 204.60 375 -6.60(-3.12%)
Sep 04, 2019 212.92 214.90 198.00 211.20 419 -0.33(-0.16%)
Sep 03, 2019 221.76 224.40 211.27 211.53 105 -2.24(-1.05%)
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%)
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.