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

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

1.810 +0.020 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.830 1.880 1.790 1.810 257,846 +0.02(+1.12%)
Feb 13, 2025 1.800 1.859 1.760 1.790 169,567 -0.04(-2.19%)
Feb 12, 2025 1.910 1.910 1.765 1.830 172,540 +0.05(+2.81%)
Feb 11, 2025 1.780 1.840 1.745 1.780 219,553 +0.00(+0.00%)
Feb 10, 2025 1.920 1.920 1.780 1.780 419,772 -0.11(-5.82%)
Feb 07, 2025 2.060 2.060 1.880 1.890 456,722 -0.14(-6.90%)
Feb 06, 2025 2.050 2.074 1.990 2.030 197,450 +0.04(+2.01%)
Feb 05, 2025 2.010 2.050 1.930 1.990 438,939 -0.05(-2.45%)
Feb 04, 2025 2.110 2.175 2.020 2.040 484,236 +0.00(+0.00%)
Feb 03, 2025 2.000 2.110 1.920 2.040 470,873 -0.02(-0.97%)
Jan 31, 2025 2.260 2.270 2.050 2.060 834,767 -0.16(-7.21%)
Jan 30, 2025 2.140 2.350 2.085 2.220 803,458 -0.06(-2.63%)
Jan 29, 2025 2.550 2.630 2.220 2.280 2,253,572 -0.27(-10.59%)
Jan 28, 2025 2.240 2.860 2.000 2.550 10,380,462 +0.53(+26.24%)
Jan 27, 2025 2.060 2.230 1.930 2.020 710,163 -0.19(-8.60%)
Jan 24, 2025 2.270 2.390 2.200 2.210 539,534 -0.13(-5.56%)
Jan 23, 2025 2.230 2.370 2.150 2.340 665,679 +0.05(+2.18%)
Jan 22, 2025 2.350 2.490 2.200 2.290 1,012,186 -0.19(-7.66%)
Jan 21, 2025 2.770 2.796 2.450 2.480 1,397,439 -0.29(-10.47%)
Jan 17, 2025 2.760 2.890 2.610 2.770 2,110,154 -0.14(-4.81%)
Jan 16, 2025 2.740 4.530 2.410 2.910 51,355,724 +0.25(+9.40%)
Jan 15, 2025 3.000 3.000 2.520 2.660 4,208,952 -0.92(-25.70%)
Jan 14, 2025 3.840 4.770 3.140 3.580 11,154,105 -3.02(-45.76%)
Jan 13, 2025 4.160 9.790 4.110 6.600 281,122,208 +4.91(+290.53%)
Jan 10, 2025 1.690 1.700 1.610 1.690 51,466 +0.00(+0.00%)
Jan 08, 2025 1.800 1.800 1.650 1.690 97,426 -0.12(-6.63%)
Jan 07, 2025 1.880 1.880 1.732 1.810 79,507 -0.03(-1.63%)
Jan 06, 2025 1.970 2.036 1.840 1.840 181,068 -0.13(-6.60%)
Jan 03, 2025 1.920 2.020 1.910 1.970 159,435 +0.07(+3.68%)
Jan 02, 2025 1.810 1.989 1.810 1.900 274,687 +0.10(+5.56%)
Dec 31, 2024 1.800 0 -0.10(-5.26%)
Dec 30, 2024 1.850 1.910 1.810 1.900 107,807 -0.03(-1.55%)
Dec 27, 2024 1.990 2.010 1.750 1.930 256,089 -0.16(-7.66%)
Dec 26, 2024 2.000 2.166 1.895 2.090 370,048 -0.11(-5.00%)
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%)
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.