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

Phio Pharmaceuticals Corp (NQ: PHIO )

0.7486 -0.0304 (-3.90%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 4, 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 29, 2023 1.490 1.510 1.475 1.510 13,621 +0.04(+2.72%)
Sep 28, 2023 1.450 1.495 1.400 1.470 19,048 +0.03(+2.08%)
Sep 27, 2023 1.400 1.480 1.390 1.440 18,390 +0.08(+5.88%)
Sep 26, 2023 1.360 1.400 1.350 1.360 10,277 -0.01(-0.73%)
Sep 25, 2023 1.400 1.380 1.370 1.370 18,008 -0.02(-1.44%)
Sep 22, 2023 1.400 1.494 1.357 1.390 10,304 -0.01(-0.71%)
Sep 21, 2023 1.510 1.510 1.330 1.400 63,273 -0.09(-6.04%)
Sep 20, 2023 1.430 1.570 1.420 1.490 57,368 +0.05(+3.47%)
Sep 19, 2023 1.500 1.540 1.430 1.440 56,753 -0.07(-4.64%)
Sep 18, 2023 1.700 1.700 1.400 1.510 65,283 -0.14(-8.48%)
Sep 15, 2023 1.700 1.790 1.620 1.650 36,763 -0.10(-5.44%)
Sep 14, 2023 1.850 1.850 1.680 1.745 61,543 -0.13(-7.18%)
Sep 13, 2023 2.050 2.136 1.800 1.880 38,085 -0.22(-10.48%)
Sep 12, 2023 2.220 2.220 2.078 2.100 5,949 -0.09(-4.11%)
Sep 11, 2023 2.240 2.240 2.145 2.190 3,598 +0.02(+0.92%)
Sep 08, 2023 2.330 2.330 2.050 2.170 19,418 -0.08(-3.56%)
Sep 07, 2023 2.310 2.310 2.170 2.250 6,442 -0.07(-3.02%)
Sep 06, 2023 2.400 2.400 2.285 2.320 7,395 +0.01(+0.43%)
Sep 05, 2023 2.100 2.440 2.040 2.310 91,776 +0.18(+8.45%)
Sep 01, 2023 2.150 2.174 2.060 2.130 18,290 +0.00(+0.00%)
Aug 31, 2023 2.320 2.380 2.090 2.130 27,465 -0.19(-8.19%)
Aug 30, 2023 2.314 2.390 2.270 2.320 6,419 -0.07(-2.93%)
Aug 29, 2023 2.260 2.400 2.260 2.390 9,338 +0.13(+5.75%)
Aug 28, 2023 2.300 2.303 2.230 2.260 4,240 -0.09(-3.83%)
Aug 25, 2023 2.330 2.350 2.270 2.350 11,768 +0.03(+1.29%)
Aug 24, 2023 2.310 2.383 2.260 2.320 3,907 +0.00(+0.00%)
Aug 23, 2023 2.260 2.360 2.230 2.320 20,573 +0.06(+2.65%)
Aug 22, 2023 2.410 2.410 2.220 2.260 20,179 -0.18(-7.38%)
Aug 21, 2023 2.270 2.440 2.270 2.440 13,458 +0.08(+3.39%)
Aug 18, 2023 2.220 2.440 2.220 2.360 15,864 +0.08(+3.51%)
Aug 17, 2023 2.230 2.300 2.230 2.280 3,454 +0.07(+3.17%)
Aug 16, 2023 2.250 2.300 2.210 2.210 9,300 -0.08(-3.49%)
Aug 15, 2023 2.240 2.330 2.200 2.290 4,682 +0.05(+2.23%)
Aug 14, 2023 2.240 2.338 2.230 2.240 16,791 +0.00(+0.00%)
Aug 11, 2023 2.380 2.381 2.240 2.240 5,643 -0.04(-1.75%)
Aug 10, 2023 2.330 2.332 2.260 2.280 19,337 -0.06(-2.56%)
Aug 09, 2023 2.420 2.490 2.330 2.340 27,684 -0.13(-5.26%)
Aug 08, 2023 2.460 2.500 2.420 2.470 22,383 -0.01(-0.40%)
Aug 07, 2023 2.560 2.560 2.445 2.480 8,569 +0.00(+0.00%)
Aug 04, 2023 2.530 2.550 2.440 2.480 13,668 -0.05(-1.98%)
Aug 03, 2023 2.500 2.557 2.470 2.530 8,432 +0.00(+0.00%)
Aug 02, 2023 2.670 2.670 2.450 2.530 36,612 -0.15(-5.60%)
Aug 01, 2023 2.620 2.690 2.610 2.680 10,100 +0.01(+0.37%)
Jul 31, 2023 2.710 2.790 2.580 2.670 54,159 -0.10(-3.61%)
Jul 28, 2023 2.730 2.787 2.657 2.770 16,725 +0.08(+2.97%)
Jul 27, 2023 2.800 2.800 2.630 2.690 19,643 -0.07(-2.54%)
Jul 26, 2023 2.780 2.800 2.710 2.760 13,161 -0.02(-0.54%)
Jul 25, 2023 2.760 2.820 2.730 2.775 15,549 +0.02(+0.54%)
Jul 24, 2023 2.660 2.820 2.660 2.760 52,501 +0.10(+3.76%)
Jul 21, 2023 2.611 2.705 2.611 2.660 11,038 +0.01(+0.19%)
Jul 20, 2023 2.630 2.700 2.630 2.655 16,000 -0.05(-1.67%)
Jul 19, 2023 2.760 2.760 2.620 2.700 26,666 -0.00(-0.18%)
Jul 18, 2023 2.730 2.730 2.640 2.705 9,994 -0.02(-0.92%)
Jul 17, 2023 2.730 2.770 2.700 2.730 13,469 +0.00(+0.00%)
Jul 14, 2023 2.750 2.810 2.650 2.730 59,498 -0.06(-2.15%)
Jul 13, 2023 2.850 2.880 2.760 2.790 22,498 -0.04(-1.41%)
Jul 12, 2023 2.920 3.080 2.730 2.830 151,717 -0.07(-2.41%)
Jul 11, 2023 2.810 2.980 2.810 2.900 39,722 -0.02(-0.68%)
Jul 10, 2023 2.940 3.040 2.910 2.920 34,076 -0.02(-0.68%)
Jul 07, 2023 2.950 3.010 2.770 2.940 51,445 -0.06(-2.00%)
Jul 06, 2023 2.990 3.010 2.910 3.000 16,508 +0.01(+0.33%)
Jul 05, 2023 2.940 3.010 2.870 2.990 30,026 +0.09(+3.10%)
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.