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

Phio Pharmaceuticals Corp (NQ: PHIO )

0.7789 -0.0050 (-0.64%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 21, 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 (%)
May 31, 2023 3.590 3.590 3.360 3.500 162,027 -0.53(-13.15%)
May 30, 2023 3.950 4.100 3.830 4.030 128,752 -0.01(-0.25%)
May 26, 2023 3.800 4.139 3.631 4.040 120,827 +0.28(+7.45%)
May 25, 2023 3.820 4.000 3.701 3.760 153,755 -0.48(-11.32%)
May 24, 2023 5.140 5.290 4.010 4.240 1,408,333 -0.10(-2.30%)
May 23, 2023 4.310 4.410 4.190 4.340 150,577 +0.09(+2.12%)
May 22, 2023 4.250 4.440 4.170 4.250 134,351 -0.09(-2.07%)
May 19, 2023 4.340 4.780 4.300 4.340 648,002 -0.71(-14.06%)
May 18, 2023 3.510 6.850 3.474 5.050 16,915,004 +1.29(+34.31%)
May 17, 2023 3.900 4.205 3.750 3.760 299,483 -0.33(-8.07%)
May 16, 2023 4.240 4.920 3.760 4.090 8,841,343 +0.72(+21.36%)
May 15, 2023 3.410 3.450 3.340 3.370 9,154 -0.13(-3.71%)
May 12, 2023 3.480 3.750 3.480 3.500 32,868 -0.40(-10.14%)
May 11, 2023 4.070 4.125 3.790 3.895 6,772 -0.15(-3.83%)
May 10, 2023 4.130 4.130 4.000 4.050 5,430 -0.08(-1.94%)
May 09, 2023 3.990 4.250 3.910 4.130 2,174 +0.14(+3.51%)
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%)
May 01, 2023 3.280 3.880 3.280 3.840 61,055 +0.46(+13.61%)
Apr 28, 2023 3.200 3.420 3.190 3.380 43,525 +0.15(+4.64%)
Apr 27, 2023 3.340 3.350 3.150 3.230 30,990 -0.08(-2.42%)
Apr 26, 2023 3.300 3.310 3.110 3.310 35,002 -0.04(-1.19%)
Apr 25, 2023 3.250 3.400 3.250 3.350 23,523 +0.00(+0.00%)
Apr 24, 2023 3.730 3.821 3.220 3.350 79,099 -0.50(-12.99%)
Apr 21, 2023 4.210 4.210 3.680 3.850 87,760 -0.27(-6.55%)
Apr 20, 2023 4.120 4.610 4.000 4.120 295,247 +0.04(+0.98%)
Apr 19, 2023 4.510 4.689 4.070 4.080 175,177 -0.83(-16.90%)
Apr 18, 2023 5.840 12.27 4.200 4.910 5,860,092 -1.17(-19.24%)
Apr 17, 2023 5.660 6.630 5.550 6.080 112,469 +0.95(+18.48%)
Apr 14, 2023 5.050 5.470 5.050 5.132 2,044 +0.09(+1.82%)
Apr 13, 2023 5.130 5.330 5.040 5.040 3,860 -0.29(-5.53%)
Apr 12, 2023 5.352 5.380 5.300 5.335 1,336 -0.18(-3.35%)
Apr 11, 2023 5.500 5.540 5.300 5.520 3,470 -0.01(-0.23%)
Apr 10, 2023 5.580 5.680 5.533 5.533 1,700 -0.18(-3.10%)
Apr 06, 2023 5.850 5.870 5.650 5.710 2,930 -0.07(-1.21%)
Apr 05, 2023 5.800 5.870 5.640 5.780 2,482 -0.17(-2.86%)
Apr 04, 2023 6.000 6.000 5.641 5.950 5,537 -0.03(-0.50%)
Apr 03, 2023 5.760 5.990 5.660 5.980 4,012 +0.36(+6.41%)
Mar 31, 2023 5.840 6.030 5.620 5.620 7,982 -0.13(-2.35%)
Mar 30, 2023 5.750 5.990 5.605 5.755 2,071 -0.08(-1.29%)
Mar 29, 2023 5.700 6.120 5.700 5.830 16,160 -0.14(-2.43%)
Mar 28, 2023 6.020 6.205 5.848 5.975 17,949 +0.29(+5.19%)
Mar 27, 2023 5.590 6.010 5.590 5.680 2,868 -0.03(-0.53%)
Mar 24, 2023 5.711 5.910 5.520 5.710 6,437 -0.08(-1.37%)
Mar 23, 2023 5.700 6.000 5.560 5.790 8,206 +0.44(+8.22%)
Mar 22, 2023 5.480 5.700 5.350 5.350 1,611 -0.26(-4.63%)
Mar 21, 2023 5.286 5.610 5.286 5.610 4,984 +0.23(+4.18%)
Mar 20, 2023 5.550 6.000 5.230 5.385 26,909 -0.36(-6.18%)
Mar 17, 2023 5.830 5.855 5.730 5.740 2,663 +0.05(+0.88%)
Mar 16, 2023 5.690 5.690 5.690 5.690 1,209 -0.00(-0.01%)
Mar 15, 2023 5.686 5.970 5.520 5.691 3,490 +0.20(+3.65%)
Mar 14, 2023 5.850 6.110 5.490 5.490 9,953 -0.30(-5.18%)
Mar 13, 2023 5.820 6.000 5.720 5.790 7,735 +0.26(+4.75%)
Mar 10, 2023 5.321 6.000 5.321 5.527 14,827 +0.26(+4.92%)
Mar 09, 2023 5.890 5.890 5.260 5.268 23,015 -0.54(-9.33%)
Mar 08, 2023 5.783 6.000 5.750 5.810 4,565 -0.22(-3.65%)
Mar 07, 2023 5.690 6.030 5.690 6.030 2,632 -0.01(-0.17%)
Mar 06, 2023 5.700 6.060 5.700 6.040 13,474 +0.04(+0.67%)
Mar 03, 2023 5.670 6.010 5.580 6.000 27,800 +0.37(+6.48%)
Mar 02, 2023 5.490 5.730 5.490 5.635 2,691 +0.14(+2.64%)
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.