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

Phio Pharmaceuticals Corp (NQ: PHIO )

3.500 -0.070 (-1.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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 5.400 6.210 5.246 5.346 222,099 +0.06(+1.23%)
Jan 30, 2024 5.220 5.281 5.175 5.281 1,902 +0.04(+0.74%)
Jan 29, 2024 5.220 5.242 4.995 5.242 4,192 +0.29(+5.89%)
Jan 26, 2024 5.400 5.400 4.500 4.951 36,260 -0.45(-8.32%)
Jan 25, 2024 6.030 6.030 5.343 5.400 36,166 -0.62(-10.35%)
Jan 24, 2024 6.120 6.120 5.763 6.024 6,214 -0.10(-1.57%)
Jan 23, 2024 6.030 6.120 5.940 6.120 653 +0.09(+1.51%)
Jan 22, 2024 6.120 6.204 5.672 6.029 4,504 -0.05(-0.76%)
Jan 19, 2024 5.850 6.119 5.581 6.075 11,996 +0.13(+2.27%)
Jan 18, 2024 5.688 5.940 5.521 5.940 4,772 +0.26(+4.60%)
Jan 17, 2024 5.850 5.850 5.580 5.679 6,795 -0.24(-4.05%)
Jan 16, 2024 6.293 6.300 5.862 5.918 4,703 -0.28(-4.59%)
Jan 12, 2024 6.299 6.300 6.179 6.203 4,016 -0.10(-1.53%)
Jan 11, 2024 6.525 6.622 6.210 6.299 10,256 -0.24(-3.65%)
Jan 10, 2024 6.840 6.796 6.420 6.538 17,245 -0.29(-4.30%)
Jan 09, 2024 6.705 6.913 6.661 6.831 3,277 +0.13(+1.88%)
Jan 08, 2024 6.750 6.928 6.660 6.705 10,015 -0.13(-1.97%)
Jan 05, 2024 6.751 7.109 6.705 6.840 9,470 -0.02(-0.26%)
Jan 04, 2024 6.323 7.200 6.300 6.858 28,810 +0.31(+4.67%)
Jan 03, 2024 6.930 6.930 6.457 6.552 15,465 -0.38(-5.42%)
Jan 02, 2024 6.570 6.930 6.392 6.927 8,731 +0.09(+1.28%)
Dec 29, 2023 6.876 7.200 6.665 6.840 7,213 -0.04(-0.52%)
Dec 28, 2023 6.732 7.199 6.732 6.876 26,131 +0.12(+1.73%)
Dec 27, 2023 6.901 6.901 6.620 6.759 10,115 -0.04(-0.66%)
Dec 26, 2023 6.840 6.911 6.750 6.804 8,956 +0.04(+0.53%)
Dec 22, 2023 6.840 7.020 6.661 6.768 11,990 -0.15(-2.17%)
Dec 21, 2023 6.924 6.924 6.570 6.918 8,358 -0.01(-0.08%)
Dec 20, 2023 6.840 7.020 6.481 6.924 9,711 +0.08(+1.22%)
Dec 19, 2023 7.020 7.020 6.750 6.840 7,234 -0.07(-0.98%)
Dec 18, 2023 6.741 7.288 6.462 6.907 26,482 +0.07(+0.99%)
Dec 15, 2023 7.200 7.200 6.592 6.840 9,517 +0.18(+2.70%)
Dec 14, 2023 6.442 7.141 6.392 6.660 13,680 -0.36(-5.13%)
Dec 13, 2023 7.290 7.292 6.300 7.020 51,424 -0.54(-7.15%)
Dec 12, 2023 8.079 8.079 7.471 7.561 19,313 -0.36(-4.53%)
Dec 11, 2023 8.370 8.505 7.699 7.920 17,457 -0.47(-5.62%)
Dec 08, 2023 8.082 9.180 7.938 8.392 53,187 +0.11(+1.35%)
Dec 07, 2023 8.730 9.180 8.010 8.280 304,517 -6.03(-42.14%)
Dec 06, 2023 12.06 18.81 11.16 14.31 2,918,642 +4.23(+41.96%)
Dec 05, 2023 9.630 10.35 9.000 10.08 213,424 +0.04(+0.45%)
Dec 04, 2023 9.720 10.50 9.540 10.04 2,012 +0.13(+1.36%)
Dec 01, 2023 9.630 10.62 9.630 9.900 3,332 +0.06(+0.59%)
Nov 30, 2023 9.180 12.51 9.000 9.841 35,620 +0.98(+11.03%)
Nov 29, 2023 8.492 9.000 8.342 8.864 1,992 +0.40(+4.78%)
Nov 28, 2023 8.280 9.090 8.280 8.460 3,835 -0.08(-0.95%)
Nov 27, 2023 8.477 9.000 8.447 8.541 3,837 +0.08(+0.96%)
Nov 24, 2023 8.092 8.504 7.920 8.460 1,435 +0.09(+1.13%)
Nov 22, 2023 8.550 9.000 8.100 8.366 5,728 -0.44(-4.98%)
Nov 21, 2023 9.000 9.180 8.550 8.804 3,600 -0.38(-4.10%)
Nov 20, 2023 8.910 9.450 8.910 9.180 4,268 +0.00(+0.00%)
Nov 17, 2023 9.090 9.360 8.789 9.180 3,456 +0.36(+4.08%)
Nov 16, 2023 9.000 9.180 8.730 8.820 5,574 -0.54(-5.77%)
Nov 15, 2023 9.630 9.720 9.180 9.360 4,111 +0.09(+0.97%)
Nov 14, 2023 9.450 9.630 9.000 9.270 3,341 +0.07(+0.77%)
Nov 13, 2023 9.360 9.900 8.640 9.199 2,684 -0.52(-5.36%)
Nov 10, 2023 10.08 10.08 9.270 9.720 2,398 +0.54(+5.88%)
Nov 09, 2023 9.990 10.71 9.090 9.180 5,619 -1.08(-10.53%)
Nov 08, 2023 10.80 11.25 9.990 10.26 16,306 -0.72(-6.56%)
Nov 07, 2023 10.80 12.51 10.71 10.98 22,221 +0.00(+0.00%)
Nov 06, 2023 12.15 12.64 10.62 10.98 9,593 -0.99(-8.27%)
Nov 03, 2023 11.43 12.60 10.89 11.97 26,090 +0.74(+6.57%)
Nov 02, 2023 10.98 11.43 10.62 11.23 2,907 +0.25(+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.