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

Phio Pharmaceuticals Corp (NQ: PHIO )

0.7869 +0.0545 (+7.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2022 8.771 9.000 8.280 8.699 14,163 -0.06(-0.70%)
May 27, 2022 8.880 9.227 8.521 8.760 22,069 +0.09(+1.01%)
May 26, 2022 8.520 9.216 8.462 8.672 53,332 +0.27(+3.24%)
May 25, 2022 8.039 8.808 7.920 8.400 60,221 +0.38(+4.76%)
May 24, 2022 8.050 8.203 7.800 8.018 22,290 -0.15(-1.88%)
May 23, 2022 7.800 8.400 7.680 8.172 58,729 +0.21(+2.67%)
May 20, 2022 8.195 8.195 7.800 7.960 15,805 -0.42(-4.98%)
May 19, 2022 7.800 8.520 7.805 8.377 21,141 +0.52(+6.58%)
May 18, 2022 7.920 9.000 7.604 7.860 133,468 -0.04(-0.46%)
May 17, 2022 8.162 8.400 7.744 7.896 36,970 -0.64(-7.45%)
May 16, 2022 8.507 9.030 7.800 8.532 287,127 +0.04(+0.49%)
May 13, 2022 8.160 8.953 8.160 8.490 22,293 +0.19(+2.24%)
May 12, 2022 8.040 8.641 7.800 8.304 12,987 +0.08(+1.01%)
May 11, 2022 8.222 8.807 7.926 8.221 18,297 -0.48(-5.52%)
May 10, 2022 9.360 9.739 7.440 8.701 21,937 -0.57(-6.20%)
May 09, 2022 10.24 10.24 8.880 9.276 20,624 -0.98(-9.53%)
May 06, 2022 10.65 10.80 10.02 10.25 10,696 -0.31(-2.91%)
May 05, 2022 10.68 10.92 10.32 10.56 8,075 -0.18(-1.69%)
May 04, 2022 10.56 10.92 10.20 10.74 13,520 +0.29(+2.74%)
May 03, 2022 10.20 10.56 10.14 10.45 7,544 +0.37(+3.71%)
May 02, 2022 9.960 10.49 9.720 10.08 72,442 -0.00(-0.02%)
Apr 29, 2022 10.32 11.28 9.960 10.08 30,297 -0.61(-5.74%)
Apr 28, 2022 10.98 11.64 10.32 10.70 73,585 -0.70(-6.17%)
Apr 27, 2022 11.88 12.60 11.04 11.40 141,494 -1.08(-8.65%)
Apr 26, 2022 13.08 14.04 12.00 12.48 144,630 -1.20(-8.77%)
Apr 25, 2022 13.56 14.04 12.72 13.68 74,055 -1.44(-9.52%)
Apr 22, 2022 15.36 16.08 14.52 15.12 56,365 -0.24(-1.56%)
Apr 21, 2022 15.00 15.84 14.52 15.36 73,512 -0.48(-3.03%)
Apr 20, 2022 14.76 17.88 14.64 15.84 333,269 +1.20(+8.20%)
Apr 19, 2022 14.88 16.08 14.16 14.64 99,225 -0.24(-1.61%)
Apr 18, 2022 13.56 16.92 12.96 14.88 299,506 +0.60(+4.20%)
Apr 14, 2022 15.00 15.96 13.80 14.28 228,319 -2.16(-13.14%)
Apr 13, 2022 14.40 18.00 14.40 16.44 1,074,768 +1.92(+13.22%)
Apr 12, 2022 20.88 21.84 14.40 14.52 772,899 -6.48(-30.86%)
Apr 11, 2022 22.44 24.72 19.68 21.00 3,738,521 -7.20(-25.53%)
Apr 08, 2022 10.56 29.04 10.44 28.20 10,081,320 +17.32(+159.18%)
Apr 07, 2022 10.95 11.10 10.32 10.88 8,858 +0.08(+0.74%)
Apr 06, 2022 11.17 11.17 10.56 10.80 4,569 -0.13(-1.19%)
Apr 05, 2022 11.16 11.16 10.86 10.93 7,382 -0.06(-0.57%)
Apr 04, 2022 10.80 11.28 10.80 10.99 28,793 +0.50(+4.81%)
Apr 01, 2022 10.81 11.28 10.08 10.49 7,221 -0.16(-1.47%)
Mar 31, 2022 11.17 11.64 10.62 10.64 5,613 -0.36(-3.26%)
Mar 30, 2022 11.04 11.55 11.00 11.00 5,270 -0.40(-3.48%)
Mar 29, 2022 10.32 11.56 10.32 11.40 36,913 +0.70(+6.51%)
Mar 28, 2022 10.92 10.99 10.32 10.70 15,060 -0.15(-1.36%)
Mar 25, 2022 11.04 11.28 10.68 10.85 13,624 -0.46(-4.04%)
Mar 24, 2022 11.08 11.40 10.74 11.31 19,951 +0.03(+0.26%)
Mar 23, 2022 10.80 11.64 10.33 11.28 71,984 +0.48(+4.41%)
Mar 22, 2022 10.68 11.16 10.30 10.80 35,263 +0.12(+1.10%)
Mar 21, 2022 10.11 10.80 10.08 10.68 21,625 +0.50(+4.88%)
Mar 18, 2022 10.20 10.44 9.722 10.19 8,357 -0.27(-2.56%)
Mar 17, 2022 9.960 10.65 9.554 10.46 42,930 +0.46(+4.65%)
Mar 16, 2022 9.576 10.49 9.121 9.991 18,904 +0.39(+4.06%)
Mar 15, 2022 8.760 9.959 8.659 9.601 34,642 +0.84(+9.57%)
Mar 14, 2022 9.452 9.452 8.584 8.762 12,737 -0.48(-5.14%)
Mar 11, 2022 9.602 9.840 9.198 9.238 7,680 -0.51(-5.27%)
Mar 10, 2022 9.960 10.04 9.376 9.751 7,876 -0.21(-2.07%)
Mar 09, 2022 9.600 10.20 9.527 9.958 18,016 +0.44(+4.67%)
Mar 08, 2022 8.750 9.600 8.412 9.514 18,566 +0.51(+5.71%)
Mar 07, 2022 9.720 9.720 8.400 9.000 18,975 -0.72(-7.36%)
Mar 04, 2022 10.92 10.92 9.467 9.715 21,179 -1.34(-12.09%)
Mar 03, 2022 11.16 12.24 10.45 11.05 50,107 -0.11(-0.98%)
Mar 02, 2022 9.840 11.18 9.852 11.16 15,817 +1.31(+13.28%)
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.