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 -0.0150 (-1.92%)
Streaming Delayed Price Updated: 1:52 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 (%)
Aug 31, 2022 8.640 8.640 8.053 8.404 5,513 +0.00(+0.04%)
Aug 30, 2022 8.280 8.539 8.280 8.400 1,459 -0.07(-0.79%)
Aug 29, 2022 8.297 8.503 8.173 8.467 6,702 +0.17(+2.10%)
Aug 26, 2022 8.474 8.856 8.293 8.293 2,441 -0.29(-3.36%)
Aug 25, 2022 8.419 8.797 8.388 8.581 7,782 +0.20(+2.33%)
Aug 24, 2022 8.640 8.640 8.280 8.386 7,740 -0.01(-0.17%)
Aug 23, 2022 8.401 8.798 8.400 8.400 2,998 -0.02(-0.28%)
Aug 22, 2022 8.640 8.986 8.423 8.424 12,736 -0.22(-2.53%)
Aug 19, 2022 8.880 9.000 8.641 8.642 3,830 -0.06(-0.66%)
Aug 18, 2022 9.000 9.360 8.640 8.700 5,041 +0.03(+0.39%)
Aug 17, 2022 9.000 9.395 8.666 8.666 9,512 -0.49(-5.36%)
Aug 16, 2022 9.420 9.420 9.156 9.157 5,050 -0.01(-0.12%)
Aug 15, 2022 9.600 9.600 8.880 9.168 7,407 +0.29(+3.23%)
Aug 12, 2022 9.240 9.241 8.880 8.881 14,986 -0.33(-3.62%)
Aug 11, 2022 9.360 9.479 9.002 9.215 10,853 -0.29(-3.04%)
Aug 10, 2022 8.880 9.600 8.641 9.504 15,129 +0.50(+5.60%)
Aug 09, 2022 8.764 9.356 8.762 9.000 17,319 +0.23(+2.66%)
Aug 08, 2022 9.000 9.120 8.760 8.767 6,703 +0.12(+1.44%)
Aug 05, 2022 8.280 9.000 8.280 8.642 6,599 +0.15(+1.77%)
Aug 04, 2022 8.281 8.623 8.256 8.492 6,364 +0.26(+3.16%)
Aug 03, 2022 8.160 8.616 8.160 8.232 2,009 +0.07(+0.88%)
Aug 02, 2022 8.400 8.520 8.047 8.160 9,901 -0.33(-3.93%)
Aug 01, 2022 8.400 9.000 8.130 8.494 9,139 -0.09(-1.02%)
Jul 29, 2022 8.418 9.002 8.417 8.581 2,496 +0.07(+0.79%)
Jul 28, 2022 8.759 8.759 8.423 8.514 2,837 -0.01(-0.08%)
Jul 27, 2022 8.718 8.760 8.280 8.521 10,960 +0.11(+1.27%)
Jul 26, 2022 8.760 9.360 8.293 8.414 44,099 -0.11(-1.32%)
Jul 25, 2022 8.723 9.352 8.136 8.527 21,442 -0.10(-1.14%)
Jul 22, 2022 8.358 8.628 8.160 8.626 7,120 +0.09(+1.03%)
Jul 21, 2022 8.484 8.640 8.359 8.538 3,188 -0.04(-0.48%)
Jul 20, 2022 8.280 8.636 8.280 8.579 6,081 +0.19(+2.26%)
Jul 19, 2022 8.449 8.616 8.236 8.389 2,306 -0.01(-0.11%)
Jul 18, 2022 8.640 8.640 8.160 8.399 9,805 -0.09(-1.03%)
Jul 15, 2022 8.280 8.820 8.221 8.486 3,240 -0.15(-1.76%)
Jul 14, 2022 8.400 8.880 7.920 8.639 4,706 -0.18(-2.05%)
Jul 13, 2022 8.525 8.951 8.525 8.820 3,227 -0.16(-1.74%)
Jul 12, 2022 8.676 9.120 8.676 8.976 2,830 -0.08(-0.93%)
Jul 11, 2022 9.120 9.227 8.761 9.060 12,851 +0.24(+2.71%)
Jul 08, 2022 8.700 8.977 8.522 8.821 4,024 -0.06(-0.64%)
Jul 07, 2022 8.940 8.999 8.208 8.878 6,181 +0.41(+4.79%)
Jul 06, 2022 8.400 9.956 8.400 8.472 29,481 +0.21(+2.60%)
Jul 05, 2022 8.400 8.573 7.800 8.257 9,320 -0.18(-2.18%)
Jul 01, 2022 8.520 8.639 8.220 8.441 4,010 +0.02(+0.19%)
Jun 30, 2022 8.557 8.640 8.160 8.425 5,057 -0.28(-3.20%)
Jun 29, 2022 8.760 9.248 8.282 8.704 14,384 -0.29(-3.24%)
Jun 28, 2022 9.240 9.359 8.298 8.995 28,433 +0.34(+3.91%)
Jun 27, 2022 8.716 8.716 8.207 8.657 4,628 +0.51(+6.20%)
Jun 24, 2022 8.580 8.999 8.152 8.152 13,319 -0.38(-4.47%)
Jun 23, 2022 8.160 8.940 8.160 8.533 9,886 +0.25(+3.07%)
Jun 22, 2022 7.988 8.311 7.988 8.279 7,725 +0.12(+1.46%)
Jun 21, 2022 7.796 8.459 7.680 8.160 15,653 +0.13(+1.66%)
Jun 17, 2022 7.740 8.520 7.740 8.027 12,198 +0.29(+3.71%)
Jun 16, 2022 7.920 7.920 7.666 7.740 8,705 -0.45(-5.47%)
Jun 15, 2022 7.920 8.484 7.800 8.188 6,167 +0.18(+2.29%)
Jun 14, 2022 8.400 8.728 7.963 8.004 6,055 -0.23(-2.81%)
Jun 13, 2022 7.920 8.592 7.799 8.236 14,293 -0.36(-4.13%)
Jun 10, 2022 8.640 8.855 8.400 8.591 8,048 -0.27(-2.99%)
Jun 09, 2022 8.760 9.240 8.532 8.856 12,089 +0.12(+1.37%)
Jun 08, 2022 8.759 8.866 8.534 8.736 10,934 +0.20(+2.39%)
Jun 07, 2022 9.000 9.360 8.532 8.532 24,237 -0.56(-6.13%)
Jun 06, 2022 9.238 9.960 8.542 9.089 30,561 -0.14(-1.53%)
Jun 03, 2022 8.760 9.589 8.704 9.230 47,728 +0.43(+4.84%)
Jun 02, 2022 8.280 8.999 8.220 8.804 29,321 +0.48(+5.80%)
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.