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

Phio Pharmaceuticals Corp (NQ: PHIO )

0.7800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2019 258.85 273.90 257.40 257.40 114 -5.28(-2.01%)
Jul 30, 2019 263.93 264.00 257.40 262.68 45 +5.28(+2.05%)
Jul 29, 2019 266.97 266.97 257.40 257.40 80 -3.30(-1.27%)
Jul 26, 2019 270.27 270.27 254.10 260.70 211 +1.78(+0.69%)
Jul 25, 2019 270.60 276.54 254.10 258.92 88 +7.39(+2.94%)
Jul 24, 2019 254.76 264.00 250.80 251.53 104 -5.87(-2.28%)
Jul 23, 2019 270.60 277.20 251.59 257.40 136 -9.90(-3.70%)
Jul 22, 2019 260.70 270.27 255.49 267.30 370 +3.30(+1.25%)
Jul 19, 2019 270.60 275.22 250.80 264.00 269 +6.60(+2.56%)
Jul 18, 2019 250.80 257.40 248.75 257.40 76 +6.60(+2.63%)
Jul 17, 2019 252.12 263.60 250.80 250.80 97 -6.60(-2.56%)
Jul 16, 2019 250.80 263.67 250.80 257.40 11 +6.34(+2.52%)
Jul 15, 2019 257.40 257.93 250.80 251.06 116 -3.70(-1.45%)
Jul 12, 2019 264.00 270.60 252.12 254.76 112 +0.66(+0.26%)
Jul 11, 2019 257.40 264.00 250.80 254.10 117 -5.94(-2.28%)
Jul 10, 2019 276.08 277.20 251.46 260.04 189 -9.24(-3.43%)
Jul 09, 2019 270.60 295.68 252.45 269.28 177 +1.32(+0.49%)
Jul 08, 2019 260.17 270.60 254.10 267.96 665 +17.16(+6.84%)
Jul 05, 2019 250.80 255.42 247.50 250.80 252 -1.52(-0.60%)
Jul 03, 2019 250.80 253.31 250.80 252.32 71 +5.74(+2.33%)
Jul 02, 2019 253.64 253.64 244.20 246.58 138 -4.22(-1.68%)
Jul 01, 2019 250.80 262.68 247.96 250.80 100 +0.00(+0.00%)
Jun 28, 2019 250.87 261.89 247.96 250.80 218 -1.85(-0.73%)
Jun 27, 2019 260.70 260.70 240.90 252.65 106 -1.45(-0.57%)
Jun 26, 2019 253.37 264.00 246.44 254.10 64 +0.73(+0.29%)
Jun 25, 2019 270.60 270.60 250.34 253.37 107 -4.03(-1.56%)
Jun 24, 2019 246.44 267.30 246.44 257.40 75 +1.65(+0.65%)
Jun 21, 2019 250.80 267.10 237.60 255.75 405 -1.58(-0.62%)
Jun 20, 2019 262.68 262.68 250.80 257.33 324 -0.07(-0.03%)
Jun 19, 2019 257.40 270.60 250.80 257.40 219 -6.60(-2.50%)
Jun 18, 2019 257.40 270.60 250.80 264.00 112 +1.98(+0.76%)
Jun 17, 2019 257.40 276.54 257.40 262.02 137 +2.05(+0.79%)
Jun 14, 2019 257.40 267.83 257.40 259.97 146 -7.85(-2.93%)
Jun 13, 2019 250.80 273.70 250.80 267.83 334 +20.33(+8.21%)
Jun 12, 2019 250.14 264.66 237.67 247.50 381 -3.30(-1.32%)
Jun 11, 2019 250.80 264.00 244.20 250.80 119 +5.54(+2.26%)
Jun 10, 2019 270.53 270.53 245.12 245.26 254 -20.59(-7.75%)
Jun 07, 2019 257.40 277.20 252.12 265.85 539 +9.17(+3.57%)
Jun 06, 2019 280.17 285.78 219.78 256.67 716 -23.83(-8.49%)
Jun 05, 2019 291.19 303.60 280.17 280.50 302 -5.21(-1.82%)
Jun 04, 2019 289.81 300.30 283.14 285.71 296 -7.72(-2.63%)
Jun 03, 2019 294.36 300.30 271.92 293.44 609 +9.64(+3.40%)
May 31, 2019 289.08 303.53 283.80 283.80 336 -5.28(-1.83%)
May 30, 2019 287.10 297.00 283.80 289.08 537 -7.92(-2.67%)
May 29, 2019 316.80 316.80 283.80 297.00 1,416 -22.04(-6.91%)
May 28, 2019 285.12 321.42 277.20 319.04 3,784 +31.94(+11.13%)
May 24, 2019 283.80 295.68 283.80 287.10 81 +3.30(+1.16%)
May 23, 2019 303.14 303.14 276.47 283.80 265 -9.90(-3.37%)
May 22, 2019 299.84 299.84 290.40 293.70 201 -5.94(-1.98%)
May 21, 2019 301.09 310.20 293.70 299.64 188 +1.32(+0.44%)
May 20, 2019 300.96 313.50 298.32 298.32 140 -2.64(-0.88%)
May 17, 2019 316.80 316.80 300.30 300.96 302 -12.61(-4.02%)
May 16, 2019 329.27 329.27 312.18 313.57 195 -7.85(-2.44%)
May 15, 2019 316.80 336.60 303.60 321.42 688 +6.60(+2.10%)
May 14, 2019 293.70 316.80 293.70 314.82 360 +18.81(+6.35%)
May 13, 2019 302.28 302.28 293.70 296.01 285 -7.33(-2.42%)
May 10, 2019 310.20 310.20 298.98 303.34 303 -7.00(-2.25%)
May 09, 2019 307.56 313.50 298.91 310.33 408 +3.43(+1.12%)
May 08, 2019 310.20 316.80 304.00 306.90 386 -3.30(-1.06%)
May 07, 2019 316.80 318.78 304.26 310.20 170 +5.94(+1.95%)
May 06, 2019 310.99 323.40 304.26 304.26 239 -15.84(-4.95%)
May 03, 2019 312.25 325.91 304.06 320.10 204 +4.82(+1.53%)
May 02, 2019 310.20 317.46 297.00 315.28 418 +5.08(+1.64%)
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.