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 (%)
May 10, 2024 0.7500 0.7800 0.6912 0.7045 53,725 -0.07(-8.51%)
May 09, 2024 0.7900 0.8413 0.7700 0.7700 87,943 -0.03(-3.75%)
May 08, 2024 0.8280 0.8600 0.7700 0.8000 161,058 -0.04(-4.35%)
May 07, 2024 0.9000 0.9200 0.8111 0.8364 178,282 -0.04(-4.88%)
May 06, 2024 0.8500 0.9489 0.8300 0.8793 333,382 +0.06(+7.27%)
May 03, 2024 0.8100 0.8299 0.7762 0.8197 137,812 +0.04(+5.67%)
May 02, 2024 0.7400 0.8299 0.7301 0.7757 383,146 +0.01(+1.90%)
May 01, 2024 0.7000 0.7757 0.6802 0.7612 143,704 +0.07(+9.53%)
Apr 30, 2024 0.6750 0.7000 0.6750 0.6950 80,794 +0.02(+2.96%)
Apr 29, 2024 0.6850 0.6850 0.6700 0.6750 17,311 -0.01(-1.03%)
Apr 26, 2024 0.6848 0.7048 0.6614 0.6820 106,030 -0.02(-3.40%)
Apr 25, 2024 0.7035 0.7300 0.6636 0.7060 218,621 +0.03(+5.22%)
Apr 24, 2024 0.7100 0.7190 0.6510 0.6710 91,548 -0.03(-4.14%)
Apr 23, 2024 0.7189 0.8300 0.6551 0.7000 651,902 -0.13(-15.65%)
Apr 22, 2024 0.6300 1.050 0.6101 0.8299 7,325,145 +0.19(+29.69%)
Apr 19, 2024 0.6390 0.6500 0.6120 0.6399 28,517 +0.00(+0.33%)
Apr 18, 2024 0.6283 0.6380 0.6048 0.6378 61,688 -0.01(-1.73%)
Apr 17, 2024 0.6500 0.6500 0.6250 0.6490 41,059 -0.01(-0.79%)
Apr 16, 2024 0.6500 0.6600 0.6405 0.6542 20,631 -0.01(-1.71%)
Apr 15, 2024 0.6700 0.6800 0.6490 0.6656 49,471 -0.01(-1.23%)
Apr 12, 2024 0.6980 0.6980 0.6612 0.6739 52,536 -0.03(-3.66%)
Apr 11, 2024 0.7100 0.7160 0.6620 0.6995 54,913 +0.02(+2.57%)
Apr 10, 2024 0.7000 0.7000 0.6500 0.6820 24,598 +0.00(+0.29%)
Apr 09, 2024 0.6900 0.7000 0.6600 0.6800 49,075 -0.01(-1.46%)
Apr 08, 2024 0.6908 0.6990 0.6700 0.6901 46,454 +0.00(+0.16%)
Apr 05, 2024 0.7090 0.7180 0.6750 0.6890 96,948 -0.00(-0.61%)
Apr 04, 2024 0.7190 0.7190 0.6704 0.6932 94,785 -0.01(-0.96%)
Apr 03, 2024 0.6800 0.7198 0.6500 0.6999 72,883 +0.03(+4.46%)
Apr 02, 2024 0.6500 0.6999 0.6300 0.6700 122,415 +0.00(+0.60%)
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.