Phio Pharmaceuticals Corp (NQ: PHIO )

2.680 +0.130 (+5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 2.800 2.800 2.540 2.640 20,096 -0.08(-2.94%)
Aug 30, 2024 2.815 2.990 2.650 2.720 3,945 +0.08(+3.03%)
Aug 29, 2024 2.945 2.990 2.630 2.640 24,446 -0.21(-7.37%)
Aug 28, 2024 3.090 3.170 2.740 2.850 25,750 -0.33(-10.38%)
Aug 27, 2024 3.140 3.250 3.125 3.180 2,995 -0.01(-0.31%)
Aug 26, 2024 3.200 3.200 3.140 3.190 2,082 -0.06(-1.85%)
Aug 23, 2024 3.050 3.300 2.995 3.250 20,171 +0.19(+6.21%)
Aug 22, 2024 3.085 3.085 2.980 3.060 12,317 -0.02(-0.65%)
Aug 21, 2024 3.110 3.190 3.000 3.080 13,595 +0.00(+0.13%)
Aug 20, 2024 3.120 3.157 3.030 3.076 22,350 -0.02(-0.77%)
Aug 19, 2024 3.050 3.290 2.900 3.100 74,035 +0.12(+4.03%)
Aug 16, 2024 2.500 3.100 2.500 2.980 43,261 +0.40(+15.50%)
Aug 15, 2024 2.550 2.630 2.410 2.580 15,760 -0.04(-1.53%)
Aug 14, 2024 2.750 2.750 2.580 2.620 9,825 +0.00(+0.00%)
Aug 13, 2024 2.690 2.750 2.550 2.620 32,535 -0.07(-2.78%)
Aug 12, 2024 2.600 2.985 2.520 2.695 96,180 +0.25(+10.45%)
Aug 09, 2024 2.550 2.815 2.440 2.440 44,222 -0.19(-7.22%)
Aug 08, 2024 2.710 2.800 2.400 2.630 71,587 -0.11(-4.01%)
Aug 07, 2024 2.900 3.094 2.700 2.740 14,783 -0.08(-2.84%)
Aug 06, 2024 2.800 2.960 2.660 2.820 47,517 +0.05(+1.81%)
Aug 05, 2024 2.690 2.800 2.620 2.770 22,742 -0.15(-5.24%)
Aug 02, 2024 2.920 3.020 2.830 2.923 17,609 -0.04(-1.41%)
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.