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 (%)
Jun 28, 2024 5.941 6.481 5.941 6.227 2,494 +0.02(+0.39%)
Jun 27, 2024 6.301 6.301 5.859 6.203 6,907 -0.10(-1.57%)
Jun 26, 2024 6.223 6.480 6.210 6.302 2,022 -0.23(-3.59%)
Jun 25, 2024 6.521 6.537 6.210 6.537 1,184 +0.15(+2.30%)
Jun 24, 2024 6.120 6.537 6.120 6.390 803 +0.22(+3.65%)
Jun 21, 2024 6.570 6.570 6.165 6.165 6,818 -0.25(-3.91%)
Jun 20, 2024 6.390 6.660 6.210 6.416 5,679 +0.00(+0.00%)
Jun 18, 2024 6.683 6.829 6.210 6.416 34,600 -0.17(-2.61%)
Jun 17, 2024 6.400 6.589 6.300 6.588 2,168 +0.19(+3.03%)
Jun 14, 2024 6.310 6.840 6.310 6.394 1,154 -0.18(-2.67%)
Jun 13, 2024 6.779 6.779 6.129 6.570 1,437 +0.11(+1.67%)
Jun 12, 2024 7.020 7.020 6.120 6.462 6,179 -0.29(-4.27%)
Jun 11, 2024 6.700 6.831 6.570 6.750 3,072 -0.07(-0.99%)
Jun 10, 2024 6.817 6.835 6.480 6.817 863 +0.11(+1.68%)
Jun 07, 2024 6.750 6.750 6.480 6.705 960 -0.04(-0.67%)
Jun 06, 2024 6.481 6.750 6.391 6.750 1,128 +0.27(+4.17%)
Jun 05, 2024 6.750 6.750 6.480 6.480 3,313 -0.26(-3.82%)
Jun 04, 2024 7.020 7.020 6.435 6.737 3,432 -0.27(-3.90%)
Jun 03, 2024 6.570 7.020 6.525 7.011 4,874 +0.44(+6.71%)
May 31, 2024 6.570 6.750 6.570 6.570 3,310 -0.20(-2.94%)
May 30, 2024 6.750 7.020 6.570 6.769 1,774 +0.03(+0.43%)
May 29, 2024 6.751 7.020 6.570 6.740 1,352 -0.24(-3.49%)
May 28, 2024 6.957 7.110 6.301 6.984 8,237 +0.10(+1.44%)
May 24, 2024 6.912 6.912 6.606 6.885 1,667 -0.03(-0.36%)
May 23, 2024 7.021 7.021 6.660 6.910 3,000 -0.11(-1.56%)
May 22, 2024 6.898 7.110 6.750 7.020 3,732 +0.18(+2.65%)
May 21, 2024 6.844 7.019 6.570 6.839 9,426 -0.22(-3.06%)
May 20, 2024 7.110 7.109 6.660 7.055 26,743 -0.03(-0.38%)
May 17, 2024 7.380 7.561 6.754 7.082 30,917 +0.49(+7.44%)
May 16, 2024 7.110 7.394 6.592 6.592 10,013 -0.61(-8.45%)
May 15, 2024 6.606 7.200 6.606 7.200 11,577 +0.60(+9.02%)
May 14, 2024 6.300 6.770 6.143 6.604 7,056 +0.37(+6.01%)
May 13, 2024 6.308 6.308 5.861 6.230 9,541 -0.11(-1.75%)
May 10, 2024 6.750 7.020 6.221 6.340 5,969 -0.59(-8.51%)
May 09, 2024 7.110 7.572 6.930 6.930 9,771 -0.27(-3.75%)
May 08, 2024 7.452 7.740 6.930 7.200 17,895 -0.33(-4.35%)
May 07, 2024 8.100 8.280 7.300 7.528 19,809 -0.39(-4.88%)
May 06, 2024 7.650 8.540 7.470 7.914 37,042 +0.54(+7.27%)
May 03, 2024 7.290 7.469 6.986 7.377 15,312 +0.40(+5.67%)
May 02, 2024 6.660 7.469 6.571 6.981 42,571 +0.13(+1.90%)
May 01, 2024 6.300 6.981 6.122 6.851 15,967 +0.60(+9.53%)
Apr 30, 2024 6.075 6.300 6.075 6.255 8,977 +0.18(+2.96%)
Apr 29, 2024 6.165 6.165 6.030 6.075 1,923 -0.06(-1.03%)
Apr 26, 2024 6.163 6.343 5.953 6.138 11,781 -0.22(-3.40%)
Apr 25, 2024 6.332 6.570 5.972 6.354 24,291 +0.32(+5.22%)
Apr 24, 2024 6.390 6.471 5.859 6.039 10,172 -0.26(-4.14%)
Apr 23, 2024 6.470 7.470 5.896 6.300 72,433 -1.17(-15.65%)
Apr 22, 2024 5.670 9.450 5.491 7.469 813,905 +1.71(+29.69%)
Apr 19, 2024 5.751 5.850 5.508 5.759 3,168 +0.02(+0.33%)
Apr 18, 2024 5.655 5.742 5.443 5.740 6,854 -0.10(-1.73%)
Apr 17, 2024 5.850 5.850 5.625 5.841 4,562 -0.05(-0.79%)
Apr 16, 2024 5.850 5.940 5.764 5.888 2,292 -0.10(-1.71%)
Apr 15, 2024 6.030 6.120 5.841 5.990 5,496 -0.07(-1.23%)
Apr 12, 2024 6.282 6.282 5.951 6.065 5,837 -0.23(-3.66%)
Apr 11, 2024 6.390 6.444 5.958 6.295 6,101 +0.16(+2.57%)
Apr 10, 2024 6.300 6.300 5.850 6.138 2,733 +0.02(+0.29%)
Apr 09, 2024 6.210 6.300 5.940 6.120 5,452 -0.09(-1.46%)
Apr 08, 2024 6.217 6.291 6.030 6.211 5,161 +0.01(+0.16%)
Apr 05, 2024 6.381 6.462 6.075 6.201 10,772 -0.04(-0.61%)
Apr 04, 2024 6.471 6.471 6.034 6.239 10,531 -0.06(-0.96%)
Apr 03, 2024 6.120 6.478 5.850 6.299 8,098 +0.27(+4.46%)
Apr 02, 2024 5.850 6.299 5.670 6.030 13,601 +0.04(+0.60%)
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.