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 (%)
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%)
Jan 02, 2024 0.7300 0.7700 0.7102 0.7697 78,583 +0.01(+1.28%)
Dec 29, 2023 0.7640 0.8000 0.7406 0.7600 64,920 -0.00(-0.52%)
Dec 28, 2023 0.7480 0.7999 0.7480 0.7640 235,181 +0.01(+1.73%)
Dec 27, 2023 0.7668 0.7668 0.7355 0.7510 91,043 -0.01(-0.66%)
Dec 26, 2023 0.7600 0.7679 0.7500 0.7560 80,607 +0.00(+0.53%)
Dec 22, 2023 0.7600 0.7800 0.7401 0.7520 107,910 -0.02(-2.17%)
Dec 21, 2023 0.7693 0.7693 0.7300 0.7687 75,226 -0.00(-0.08%)
Dec 20, 2023 0.7600 0.7800 0.7201 0.7693 87,405 +0.01(+1.22%)
Dec 19, 2023 0.7800 0.7800 0.7500 0.7600 65,108 -0.01(-0.98%)
Dec 18, 2023 0.7490 0.8098 0.7180 0.7675 238,340 +0.01(+0.99%)
Dec 15, 2023 0.8000 0.8000 0.7324 0.7600 85,658 +0.02(+2.70%)
Dec 14, 2023 0.7158 0.7934 0.7102 0.7400 123,126 -0.04(-5.13%)
Dec 13, 2023 0.8100 0.8102 0.7000 0.7800 462,822 -0.06(-7.15%)
Dec 12, 2023 0.8977 0.8977 0.8301 0.8401 173,817 -0.04(-4.53%)
Dec 11, 2023 0.9300 0.9450 0.8555 0.8800 157,120 -0.05(-5.62%)
Dec 08, 2023 0.8980 1.020 0.8820 0.9324 478,691 +0.01(+1.35%)
Dec 07, 2023 0.9700 1.020 0.8900 0.9200 2,740,653 -0.67(-42.14%)
Dec 06, 2023 1.340 2.090 1.240 1.590 26,267,780 +0.47(+41.96%)
Dec 05, 2023 1.070 1.150 1.000 1.120 1,920,818 +0.01(+0.45%)
Dec 04, 2023 1.080 1.167 1.060 1.115 18,112 +0.01(+1.36%)
Dec 01, 2023 1.070 1.180 1.070 1.100 29,995 +0.01(+0.59%)
Nov 30, 2023 1.020 1.390 1.000 1.093 320,582 +0.11(+11.03%)
Nov 29, 2023 0.9435 1.000 0.9269 0.9849 17,929 +0.04(+4.78%)
Nov 28, 2023 0.9200 1.010 0.9200 0.9400 34,516 -0.01(-0.95%)
Nov 27, 2023 0.9419 1.000 0.9385 0.9490 34,533 +0.01(+0.96%)
Nov 24, 2023 0.8991 0.9449 0.8800 0.9400 12,923 +0.01(+1.13%)
Nov 22, 2023 0.9500 1.000 0.9000 0.9295 51,554 -0.05(-4.98%)
Nov 21, 2023 1.000 1.020 0.9500 0.9782 32,400 -0.04(-4.10%)
Nov 20, 2023 0.9900 1.050 0.9900 1.020 38,413 +0.00(+0.00%)
Nov 17, 2023 1.010 1.040 0.9765 1.020 31,111 +0.04(+4.08%)
Nov 16, 2023 1.000 1.020 0.9700 0.9800 50,174 -0.06(-5.77%)
Nov 15, 2023 1.070 1.080 1.020 1.040 37,006 +0.01(+0.97%)
Nov 14, 2023 1.050 1.070 1.000 1.030 30,069 +0.01(+0.77%)
Nov 13, 2023 1.040 1.100 0.9600 1.022 24,161 -0.06(-5.36%)
Nov 10, 2023 1.120 1.120 1.030 1.080 21,586 +0.06(+5.88%)
Nov 09, 2023 1.110 1.190 1.010 1.020 50,572 -0.12(-10.53%)
Nov 08, 2023 1.200 1.250 1.110 1.140 146,757 -0.08(-6.56%)
Nov 07, 2023 1.200 1.390 1.190 1.220 199,990 +0.00(+0.00%)
Nov 06, 2023 1.350 1.405 1.180 1.220 86,345 -0.11(-8.27%)
Nov 03, 2023 1.270 1.400 1.210 1.330 234,816 +0.08(+6.57%)
Nov 02, 2023 1.220 1.270 1.180 1.248 26,167 +0.03(+2.30%)
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.