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

Phio Pharmaceuticals Corp (NQ: PHIO )

0.7650 -0.0028 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2023 2.710 2.790 2.580 2.670 54,159 -0.10(-3.61%)
Jul 28, 2023 2.730 2.787 2.657 2.770 16,725 +0.08(+2.97%)
Jul 27, 2023 2.800 2.800 2.630 2.690 19,643 -0.07(-2.54%)
Jul 26, 2023 2.780 2.800 2.710 2.760 13,161 -0.02(-0.54%)
Jul 25, 2023 2.760 2.820 2.730 2.775 15,549 +0.02(+0.54%)
Jul 24, 2023 2.660 2.820 2.660 2.760 52,501 +0.10(+3.76%)
Jul 21, 2023 2.611 2.705 2.611 2.660 11,038 +0.01(+0.19%)
Jul 20, 2023 2.630 2.700 2.630 2.655 16,000 -0.05(-1.67%)
Jul 19, 2023 2.760 2.760 2.620 2.700 26,666 -0.00(-0.18%)
Jul 18, 2023 2.730 2.730 2.640 2.705 9,994 -0.02(-0.92%)
Jul 17, 2023 2.730 2.770 2.700 2.730 13,469 +0.00(+0.00%)
Jul 14, 2023 2.750 2.810 2.650 2.730 59,498 -0.06(-2.15%)
Jul 13, 2023 2.850 2.880 2.760 2.790 22,498 -0.04(-1.41%)
Jul 12, 2023 2.920 3.080 2.730 2.830 151,717 -0.07(-2.41%)
Jul 11, 2023 2.810 2.980 2.810 2.900 39,722 -0.02(-0.68%)
Jul 10, 2023 2.940 3.040 2.910 2.920 34,076 -0.02(-0.68%)
Jul 07, 2023 2.950 3.010 2.770 2.940 51,445 -0.06(-2.00%)
Jul 06, 2023 2.990 3.010 2.910 3.000 16,508 +0.01(+0.33%)
Jul 05, 2023 2.940 3.010 2.870 2.990 30,026 +0.09(+3.10%)
Jul 03, 2023 2.890 3.030 2.730 2.900 108,962 +0.03(+1.05%)
Jun 30, 2023 2.760 2.920 2.700 2.870 34,542 +0.06(+2.14%)
Jun 29, 2023 2.840 2.960 2.700 2.810 20,187 -0.03(-1.06%)
Jun 28, 2023 2.940 3.010 2.830 2.840 63,423 -0.08(-2.74%)
Jun 27, 2023 2.940 2.940 2.802 2.920 16,830 +0.04(+1.39%)
Jun 26, 2023 2.890 2.940 2.860 2.880 12,301 -0.07(-2.37%)
Jun 23, 2023 3.000 3.070 2.900 2.950 85,254 -0.05(-1.67%)
Jun 22, 2023 2.970 3.120 2.930 3.000 12,158 +0.02(+0.67%)
Jun 21, 2023 3.040 3.149 2.850 2.980 42,178 -0.07(-2.30%)
Jun 20, 2023 3.080 3.230 3.000 3.050 185,991 -0.18(-5.57%)
Jun 16, 2023 3.250 3.390 3.170 3.230 43,865 -0.04(-1.22%)
Jun 15, 2023 3.110 3.274 3.090 3.270 26,469 -0.72(-18.05%)
May 08, 2023 4.100 4.150 3.980 3.990 17,227 +0.01(+0.25%)
May 05, 2023 4.001 4.001 3.810 3.980 15,034 +0.09(+2.31%)
May 04, 2023 4.070 4.100 3.760 3.890 33,325 -0.27(-6.49%)
May 03, 2023 3.980 4.250 3.850 4.160 94,826 +0.26(+6.67%)
May 02, 2023 3.920 3.946 3.640 3.900 18,121 +0.06(+1.56%)
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.