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

Phio Pharmaceuticals Corp (NQ: PHIO )

2.530 +0.150 (+6.30%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 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 (%)
Nov 20, 2024 2.550 2.550 2.270 2.380 40,928 -0.17(-6.74%)
Nov 19, 2024 2.230 2.660 2.230 2.552 273,226 +0.28(+12.42%)
Nov 18, 2024 2.220 2.300 2.183 2.270 15,005 +0.06(+2.71%)
Nov 15, 2024 2.450 2.450 2.168 2.210 51,032 -0.02(-0.90%)
Nov 14, 2024 2.440 2.467 2.206 2.230 30,134 -0.12(-5.11%)
Nov 13, 2024 2.600 2.640 2.340 2.350 24,771 -0.21(-8.20%)
Nov 12, 2024 2.610 2.700 2.552 2.560 18,867 -0.05(-1.92%)
Nov 11, 2024 2.960 3.000 2.488 2.610 127,734 -0.34(-11.53%)
Nov 08, 2024 3.350 3.360 2.930 2.950 45,133 -0.30(-9.23%)
Nov 07, 2024 3.300 3.700 3.070 3.250 111,592 -0.01(-0.31%)
Nov 06, 2024 3.260 3.260 3.112 3.260 24,965 +0.00(+0.00%)
Nov 05, 2024 3.200 3.330 3.050 3.260 24,597 +0.05(+1.56%)
Nov 04, 2024 3.180 3.210 3.070 3.210 5,346 +0.09(+2.88%)
Nov 01, 2024 2.980 3.200 2.946 3.120 19,467 +0.14(+4.70%)
Oct 31, 2024 3.110 3.220 2.910 2.980 34,061 -0.17(-5.40%)
Oct 30, 2024 3.350 3.350 3.060 3.150 72,842 -0.14(-4.26%)
Oct 29, 2024 3.070 3.300 2.910 3.290 76,398 +0.28(+9.30%)
Oct 28, 2024 2.890 3.091 2.890 3.010 10,355 +0.10(+3.44%)
Oct 25, 2024 3.000 3.040 2.710 2.910 25,775 -0.05(-1.69%)
Oct 24, 2024 2.970 3.166 2.950 2.960 28,191 +0.03(+1.02%)
Oct 23, 2024 3.040 3.054 2.920 2.930 26,195 -0.20(-6.39%)
Oct 22, 2024 3.160 3.290 3.040 3.130 25,607 -0.05(-1.57%)
Oct 21, 2024 3.010 3.250 2.981 3.180 42,613 +0.27(+9.28%)
Oct 18, 2024 2.790 3.000 2.700 2.910 78,081 +0.26(+9.81%)
Oct 17, 2024 3.210 3.331 2.650 2.650 96,178 -0.60(-18.46%)
Oct 16, 2024 3.010 3.880 2.860 3.250 1,081,352 +0.49(+17.75%)
Oct 15, 2024 2.730 2.864 2.600 2.760 26,473 +0.07(+2.60%)
Oct 14, 2024 2.600 2.700 2.560 2.690 11,121 +0.01(+0.37%)
Oct 11, 2024 2.580 2.700 2.420 2.680 19,574 +0.13(+5.10%)
Oct 10, 2024 2.890 2.920 2.530 2.550 94,800 -0.34(-11.76%)
Oct 09, 2024 2.900 2.990 2.800 2.890 14,368 +0.08(+2.85%)
Oct 08, 2024 3.000 3.040 2.725 2.810 30,705 -0.08(-2.77%)
Oct 07, 2024 3.080 3.170 2.650 2.890 532,872 -0.19(-6.17%)
Oct 04, 2024 3.170 3.260 3.080 3.080 36,572 -0.08(-2.53%)
Oct 03, 2024 3.180 3.280 3.160 3.160 14,924 -0.02(-0.63%)
Oct 02, 2024 3.410 3.468 3.150 3.180 23,893 -0.22(-6.47%)
Oct 01, 2024 3.410 3.611 3.380 3.400 15,721 -0.05(-1.45%)
Sep 30, 2024 3.610 3.740 3.450 3.450 31,779 -0.05(-1.43%)
Sep 27, 2024 3.570 3.611 3.460 3.500 20,353 -0.07(-1.96%)
Sep 26, 2024 3.390 3.570 3.350 3.570 44,516 +0.22(+6.57%)
Sep 25, 2024 3.420 3.610 3.320 3.350 44,537 -0.07(-2.04%)
Sep 24, 2024 3.550 3.550 3.330 3.420 17,069 -0.01(-0.29%)
Sep 23, 2024 3.560 3.670 3.417 3.430 31,334 -0.09(-2.56%)
Sep 20, 2024 3.520 3.690 3.460 3.520 39,693 -0.03(-0.85%)
Sep 19, 2024 3.480 3.700 3.454 3.550 70,440 -0.11(-3.01%)
Sep 18, 2024 3.730 4.000 3.410 3.660 187,371 -0.04(-0.96%)
Sep 17, 2024 3.310 3.950 3.040 3.695 209,032 +0.39(+11.64%)
Sep 16, 2024 3.360 3.385 3.090 3.310 68,011 +0.02(+0.61%)
Sep 13, 2024 2.880 3.468 2.873 3.290 112,893 +0.39(+13.45%)
Sep 12, 2024 2.800 2.900 2.790 2.900 7,688 +0.11(+3.94%)
Sep 11, 2024 2.820 2.910 2.740 2.790 5,425 -0.13(-4.45%)
Sep 10, 2024 2.700 2.980 2.700 2.920 3,895 +0.15(+5.42%)
Sep 09, 2024 2.860 2.860 2.620 2.770 3,961 +0.16(+6.13%)
Sep 06, 2024 2.870 2.870 2.500 2.610 17,600 -0.02(-0.76%)
Sep 05, 2024 2.600 2.750 2.600 2.630 6,435 +0.03(+1.15%)
Sep 04, 2024 2.610 2.660 2.585 2.600 8,851 -0.04(-1.52%)
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.