Indicators

Phio Pharmaceuticals Corp (NQ: PHIO )

0.7650 -0.0150 (-1.92%)

Streaming Delayed Price Updated: 1:52 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	10.32	11.28	9.960	10.08	30,297	-0.61(-5.74%)
Apr 28, 2022	10.98	11.64	10.32	10.70	73,585	-0.70(-6.17%)
Apr 27, 2022	11.88	12.60	11.04	11.40	141,494	-1.08(-8.65%)
Apr 26, 2022	13.08	14.04	12.00	12.48	144,630	-1.20(-8.77%)
Apr 25, 2022	13.56	14.04	12.72	13.68	74,055	-1.44(-9.52%)
Apr 22, 2022	15.36	16.08	14.52	15.12	56,365	-0.24(-1.56%)
Apr 21, 2022	15.00	15.84	14.52	15.36	73,512	-0.48(-3.03%)
Apr 20, 2022	14.76	17.88	14.64	15.84	333,269	+1.20(+8.20%)
Apr 19, 2022	14.88	16.08	14.16	14.64	99,225	-0.24(-1.61%)
Apr 18, 2022	13.56	16.92	12.96	14.88	299,506	+0.60(+4.20%)
Apr 14, 2022	15.00	15.96	13.80	14.28	228,319	-2.16(-13.14%)
Apr 13, 2022	14.40	18.00	14.40	16.44	1,074,768	+1.92(+13.22%)
Apr 12, 2022	20.88	21.84	14.40	14.52	772,899	-6.48(-30.86%)
Apr 11, 2022	22.44	24.72	19.68	21.00	3,738,521	-7.20(-25.53%)
Apr 08, 2022	10.56	29.04	10.44	28.20	10,081,320	+17.32(+159.18%)
Apr 07, 2022	10.95	11.10	10.32	10.88	8,858	+0.08(+0.74%)
Apr 06, 2022	11.17	11.17	10.56	10.80	4,569	-0.13(-1.19%)
Apr 05, 2022	11.16	11.16	10.86	10.93	7,382	-0.06(-0.57%)
Apr 04, 2022	10.80	11.28	10.80	10.99	28,793	+0.50(+4.81%)

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.