Skip to main content

Phio Pharmaceuticals Corp. - Common Stock (NQ: PHIO )

2.200 -0.030 (-1.35%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 2.140 2.430 2.050 2.200 523,787 -0.03(-1.35%)
Dec 23, 2024 2.680 2.970 1.910 2.230 11,122,125 +0.47(+26.70%)
Dec 20, 2024 1.650 1.810 1.570 1.760 348,384 +0.06(+3.53%)
Dec 19, 2024 2.820 3.000 1.530 1.700 5,944,220 -0.81(-32.27%)
Dec 18, 2024 2.720 2.824 2.502 2.510 21,717 -0.19(-7.04%)
Dec 17, 2024 2.890 2.890 2.580 2.700 13,970 -0.14(-4.93%)
Dec 16, 2024 2.820 2.912 2.710 2.840 34,561 +0.03(+1.07%)
Dec 13, 2024 2.820 2.909 2.750 2.810 37,012 -0.06(-2.13%)
Dec 12, 2024 2.790 3.108 2.745 2.871 82,954 +0.17(+6.34%)
Dec 11, 2024 2.854 2.869 2.645 2.700 26,926 -0.11(-3.91%)
Dec 10, 2024 2.740 2.810 2.677 2.810 31,124 +0.08(+2.93%)
Dec 09, 2024 2.840 2.880 2.710 2.730 16,875 -0.11(-3.87%)
Dec 06, 2024 2.860 2.860 2.610 2.840 33,582 +0.13(+4.80%)
Dec 05, 2024 2.990 2.990 2.665 2.710 16,812 -0.26(-8.75%)
Dec 04, 2024 2.850 2.970 2.750 2.970 25,752 +0.11(+3.85%)
Dec 03, 2024 2.930 2.930 2.730 2.860 24,862 -0.06(-2.05%)
Dec 02, 2024 2.900 2.939 2.720 2.920 41,895 +0.20(+7.35%)
Nov 29, 2024 2.640 2.800 2.640 2.720 40,126 +0.09(+3.23%)
Nov 27, 2024 2.550 2.672 2.450 2.635 42,704 +0.12(+4.98%)
Nov 26, 2024 2.540 2.540 2.470 2.510 8,388 +0.06(+2.45%)
Nov 25, 2024 2.570 2.570 2.421 2.450 34,495 -0.02(-0.81%)
Nov 22, 2024 2.580 2.580 2.400 2.470 14,969 -0.06(-2.37%)
Nov 21, 2024 2.380 2.551 2.360 2.530 32,778 +0.15(+6.30%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.