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 (%)
Mar 28, 2024 0.7300 0.7300 0.6600 0.6800 128,814 -0.05(-6.35%)
Mar 27, 2024 0.7600 0.7600 0.7100 0.7261 53,941 -0.00(-0.53%)
Mar 26, 2024 0.7600 0.7700 0.7300 0.7300 56,809 -0.03(-3.95%)
Mar 25, 2024 0.7400 0.7600 0.7136 0.7600 91,209 +0.04(+4.84%)
Mar 22, 2024 0.8100 0.8100 0.7010 0.7249 439,082 -0.12(-13.70%)
Mar 21, 2024 1.020 1.024 0.8056 0.8400 1,064,198 -0.23(-21.50%)
Mar 20, 2024 1.020 1.100 0.9801 1.070 386,923 +0.09(+8.86%)
Mar 19, 2024 1.000 1.110 0.9655 0.9829 328,276 +0.00(+0.29%)
Mar 18, 2024 0.9600 1.019 0.9600 0.9801 176,316 +0.03(+3.28%)
Mar 15, 2024 0.9400 0.9700 0.8510 0.9490 242,285 +0.01(+0.81%)
Mar 14, 2024 1.040 1.040 0.9200 0.9414 210,991 -0.08(-7.71%)
Mar 13, 2024 0.9800 1.040 0.9750 1.020 489,151 +0.04(+4.08%)
Mar 12, 2024 1.050 1.098 0.9578 0.9800 504,676 -0.04(-3.92%)
Mar 11, 2024 0.9100 1.060 0.9102 1.020 505,996 +0.09(+9.91%)
Mar 08, 2024 0.9000 0.9550 0.8820 0.9280 210,737 +0.05(+5.22%)
Mar 07, 2024 0.9400 0.9500 0.8501 0.8820 348,707 -0.04(-3.82%)
Mar 06, 2024 0.9100 1.150 0.8500 0.9170 2,604,860 +0.06(+6.63%)
Mar 05, 2024 0.8850 0.9120 0.8010 0.8600 791,895 -0.03(-3.39%)
Mar 04, 2024 0.9358 0.9500 0.7615 0.8902 889,764 -0.07(-7.10%)
Mar 01, 2024 1.080 1.080 0.9002 0.9582 435,285 -0.12(-11.28%)
Feb 29, 2024 0.9800 1.117 0.9800 1.080 705,783 +0.11(+10.77%)
Feb 28, 2024 0.9700 0.9799 0.9466 0.9750 505,325 +0.02(+1.83%)
Feb 27, 2024 0.9228 0.9695 0.9002 0.9575 392,909 +0.03(+3.74%)
Feb 26, 2024 0.8525 0.9500 0.8525 0.9230 904,257 +0.10(+11.88%)
Feb 23, 2024 0.8500 0.8587 0.7800 0.8250 323,659 -0.02(-2.93%)
Feb 22, 2024 0.7276 0.8900 0.7100 0.8499 1,758,586 +0.10(+13.30%)
Feb 21, 2024 0.7152 0.7565 0.6710 0.7501 95,548 -0.01(-1.30%)
Feb 20, 2024 0.7000 0.7997 0.7000 0.7600 638,153 +0.10(+15.15%)
Feb 16, 2024 0.6700 0.6750 0.6275 0.6600 44,300 +0.01(+1.54%)
Feb 15, 2024 0.6800 0.6831 0.6300 0.6500 42,103 -0.03(-3.85%)
Feb 14, 2024 0.6600 0.6800 0.6210 0.6760 31,085 +0.01(+1.05%)
Feb 13, 2024 0.6772 0.6800 0.6329 0.6690 33,387 -0.02(-2.90%)
Feb 12, 2024 0.5900 0.7000 0.5833 0.6890 225,586 +0.10(+17.08%)
Feb 09, 2024 0.6241 0.6300 0.5459 0.5885 77,771 -0.02(-3.18%)
Feb 08, 2024 0.6000 0.6280 0.5880 0.6078 58,302 +0.02(+2.88%)
Feb 07, 2024 0.6000 0.6167 0.5870 0.5908 18,042 -0.02(-3.39%)
Feb 06, 2024 0.5855 0.6287 0.5855 0.6115 37,687 +0.03(+4.44%)
Feb 05, 2024 0.6200 0.6178 0.5710 0.5855 72,916 -0.03(-5.23%)
Feb 02, 2024 0.5900 0.6400 0.5700 0.6178 84,908 +0.01(+1.44%)
Feb 01, 2024 0.6000 0.6299 0.5515 0.6090 192,549 +0.02(+2.53%)
Jan 31, 2024 0.6000 0.6900 0.5829 0.5940 1,998,895 +0.01(+1.23%)
Jan 30, 2024 0.5800 0.5868 0.5750 0.5868 17,123 +0.00(+0.74%)
Jan 29, 2024 0.5800 0.5825 0.5550 0.5825 37,730 +0.03(+5.89%)
Jan 26, 2024 0.6000 0.6000 0.5000 0.5501 326,348 -0.05(-8.32%)
Jan 25, 2024 0.6700 0.6700 0.5937 0.6000 325,501 -0.07(-10.35%)
Jan 24, 2024 0.6800 0.6800 0.6403 0.6693 55,927 -0.01(-1.57%)
Jan 23, 2024 0.6700 0.6800 0.6600 0.6800 5,879 +0.01(+1.51%)
Jan 22, 2024 0.6800 0.6893 0.6302 0.6699 40,543 -0.01(-0.76%)
Jan 19, 2024 0.6500 0.6799 0.6201 0.6750 107,967 +0.02(+2.27%)
Jan 18, 2024 0.6320 0.6600 0.6134 0.6600 42,950 +0.03(+4.60%)
Jan 17, 2024 0.6500 0.6500 0.6200 0.6310 61,158 -0.03(-4.05%)
Jan 16, 2024 0.6992 0.7000 0.6513 0.6576 42,332 -0.03(-4.59%)
Jan 12, 2024 0.6999 0.7000 0.6801 0.6892 36,148 -0.01(-1.53%)
Jan 11, 2024 0.7250 0.7358 0.6900 0.6999 92,307 -0.03(-3.65%)
Jan 10, 2024 0.7600 0.7551 0.7133 0.7264 155,207 -0.03(-4.30%)
Jan 09, 2024 0.7450 0.7681 0.7401 0.7590 29,496 +0.01(+1.88%)
Jan 08, 2024 0.7500 0.7698 0.7400 0.7450 90,139 -0.02(-1.97%)
Jan 05, 2024 0.7501 0.7899 0.7450 0.7600 85,235 -0.00(-0.26%)
Jan 04, 2024 0.7026 0.8000 0.7000 0.7620 259,290 +0.03(+4.67%)
Jan 03, 2024 0.7700 0.7700 0.7175 0.7280 139,185 -0.04(-5.42%)
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.