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

Phio Pharmaceuticals Corp. - Common Stock (NQ:PHIO)

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 2:33 PM EDT, Oct 1, 2025 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 (%)
Sep 30, 2025 2.560 2.560 2.320 2.480 549,665 +0.12(+5.08%)
Sep 29, 2025 2.260 2.390 2.130 2.360 622,001 +0.13(+5.83%)
Sep 26, 2025 2.230 2.260 2.161 2.230 92,026 +0.03(+1.36%)
Sep 25, 2025 2.230 2.250 2.163 2.200 58,016 -0.03(-1.35%)
Sep 24, 2025 2.170 2.240 2.147 2.230 41,199 +0.06(+2.76%)
Sep 23, 2025 2.250 2.260 2.130 2.170 118,106 -0.07(-3.13%)
Sep 22, 2025 2.180 2.240 2.125 2.240 112,840 +0.17(+8.21%)
Sep 19, 2025 2.090 2.130 2.030 2.070 104,264 -0.04(-1.90%)
Sep 18, 2025 2.060 2.130 2.030 2.110 101,383 +0.00(+0.00%)
Sep 17, 2025 2.170 2.170 2.083 2.110 53,012 -0.05(-2.31%)
Sep 16, 2025 2.190 2.190 2.110 2.160 66,735 +0.03(+1.41%)
Sep 15, 2025 2.130 2.200 2.064 2.130 107,986 -0.05(-2.29%)
Sep 12, 2025 2.260 2.320 2.150 2.180 115,927 -0.14(-6.03%)
Sep 11, 2025 2.360 2.466 2.300 2.320 113,917 -0.15(-6.07%)
Sep 10, 2025 2.570 2.570 2.330 2.470 235,228 +0.03(+1.23%)
Sep 09, 2025 2.120 2.460 2.110 2.440 357,861 +0.32(+15.09%)
Sep 08, 2025 2.090 2.150 2.010 2.120 129,475 +0.08(+3.92%)
Sep 05, 2025 2.030 2.040 2.000 2.040 30,810 -0.02(-0.97%)
Sep 04, 2025 2.040 2.080 1.990 2.060 83,728 -0.02(-0.96%)
Sep 03, 2025 2.050 2.107 1.990 2.080 145,704 -0.04(-1.89%)
Sep 02, 2025 1.970 2.130 1.960 2.120 442,561 +0.15(+7.61%)
Aug 29, 2025 2.010 2.010 1.962 1.970 34,591 -0.01(-0.51%)
Aug 28, 2025 2.060 2.060 1.980 1.980 75,498 -0.05(-2.46%)
Aug 27, 2025 2.070 2.070 2.002 2.030 94,687 -0.01(-0.49%)
Aug 26, 2025 2.040 2.050 2.000 2.040 56,695 +0.05(+2.51%)
Aug 25, 2025 2.030 2.060 1.990 1.990 99,394 -0.10(-4.78%)
Aug 22, 2025 2.120 2.120 2.003 2.090 120,358 +0.02(+0.97%)
Aug 21, 2025 2.040 2.090 1.960 2.070 136,451 +0.04(+1.97%)
Aug 20, 2025 2.040 2.069 1.910 2.030 136,807 +0.02(+1.00%)
Aug 19, 2025 2.130 2.130 2.000 2.010 283,750 -0.14(-6.51%)
Aug 18, 2025 2.180 2.200 2.090 2.150 67,551 -0.03(-1.38%)
Aug 15, 2025 2.050 2.260 2.050 2.180 173,048 -0.01(-0.46%)
Aug 14, 2025 2.250 2.285 2.120 2.190 137,897 +0.00(+0.00%)
Aug 13, 2025 2.100 2.240 2.050 2.190 169,161 +0.05(+2.34%)
Aug 12, 2025 2.170 2.180 2.030 2.140 136,622 +0.01(+0.47%)
Aug 11, 2025 2.220 2.260 2.090 2.130 193,883 -0.12(-5.33%)
Aug 08, 2025 2.240 2.280 2.200 2.250 170,993 +0.00(+0.00%)
Aug 07, 2025 2.260 2.324 2.190 2.250 161,351 -0.08(-3.43%)
Aug 06, 2025 2.300 2.360 2.260 2.330 122,662 -0.02(-0.85%)
Aug 05, 2025 2.470 2.470 2.310 2.350 162,086 -0.02(-0.84%)
Aug 04, 2025 2.360 2.390 2.280 2.370 124,013 +0.04(+1.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.