Indicators

Phio Pharmaceuticals Corp (NQ: PHIO )

0.7450 -0.0050 (-0.67%)

Streaming Delayed Price Updated: 3:45 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	63.24	77.76	36.00	36.60	4,890,333	+9.72(+36.16%)
May 28, 2020	27.12	28.44	25.92	26.88	15,176	-1.32(-4.68%)
May 27, 2020	29.04	29.52	26.52	28.20	14,084	-0.48(-1.67%)
May 26, 2020	27.84	33.60	27.00	28.68	84,602	+0.96(+3.46%)
May 22, 2020	28.68	29.16	26.52	27.72	5,275	-0.72(-2.53%)
May 21, 2020	27.12	29.16	26.88	28.44	10,679	+1.56(+5.80%)
May 20, 2020	28.68	28.68	26.76	26.88	5,509	-0.36(-1.32%)
May 19, 2020	27.96	28.68	27.00	27.24	7,955	-0.24(-0.87%)
May 18, 2020	27.00	29.28	25.44	27.48	9,579	+0.12(+0.44%)
May 15, 2020	25.80	27.48	25.68	27.36	15,900	+1.56(+6.05%)
May 14, 2020	26.16	26.40	24.96	25.80	8,771	-0.48(-1.83%)
May 13, 2020	27.60	28.56	25.20	26.28	20,939	-3.36(-11.34%)
May 12, 2020	30.84	31.20	29.40	29.64	21,835	-1.68(-5.36%)
May 11, 2020	31.56	31.92	27.84	31.32	33,431	-0.24(-0.76%)
May 08, 2020	29.04	31.56	29.04	31.56	58,166	+2.76(+9.58%)
May 07, 2020	28.80	29.40	27.24	28.80	56,549	+1.92(+7.14%)
May 06, 2020	27.84	31.08	26.52	26.88	165,604	+0.60(+2.28%)
May 05, 2020	24.36	26.88	23.76	26.28	66,877	+2.28(+9.50%)
May 04, 2020	23.76	26.04	22.92	24.00	94,495	+1.68(+7.53%)

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.