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

Phio Pharmaceuticals Corp (NQ: PHIO )

0.7678 -0.0122 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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%)
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.