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)

3.058 +0.598 (+24.32%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 6, 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 (%)
Jun 05, 2025 2.360 2.740 2.210 2.460 6,876,003 +0.36(+17.14%)
Jun 04, 2025 2.090 2.150 2.060 2.100 179,108 +0.01(+0.48%)
Jun 03, 2025 2.050 2.100 2.000 2.090 131,744 +0.04(+1.95%)
Jun 02, 2025 1.960 2.060 1.960 2.050 140,935 +0.05(+2.50%)
May 30, 2025 2.030 2.030 1.950 2.000 136,481 -0.04(-1.96%)
May 29, 2025 2.050 2.080 1.950 2.040 205,037 +0.04(+2.00%)
May 28, 2025 1.770 2.040 1.740 2.000 834,993 +0.29(+16.96%)
May 27, 2025 1.740 1.750 1.710 1.710 85,988 -0.04(-2.29%)
May 23, 2025 1.860 1.860 1.710 1.750 187,353 -0.09(-4.89%)
May 22, 2025 1.800 1.840 1.720 1.840 143,750 +0.05(+2.79%)
May 21, 2025 1.800 1.815 1.750 1.790 214,952 -0.04(-2.19%)
May 20, 2025 1.840 1.860 1.780 1.830 77,583 +0.00(+0.00%)
May 19, 2025 1.820 1.836 1.750 1.830 109,014 -0.01(-0.54%)
May 16, 2025 1.760 1.840 1.710 1.840 150,591 +0.06(+3.37%)
May 15, 2025 1.840 1.855 1.770 1.780 180,228 -0.08(-4.30%)
May 14, 2025 1.860 1.900 1.810 1.860 188,002 -0.04(-2.11%)
May 13, 2025 1.750 2.090 1.750 1.900 1,687,076 +0.09(+4.97%)
May 12, 2025 1.760 1.870 1.745 1.810 216,600 +0.05(+2.84%)
May 09, 2025 1.760 1.810 1.700 1.760 338,979 -0.04(-2.22%)
May 08, 2025 1.960 1.955 1.775 1.800 714,925 -0.24(-11.76%)
May 07, 2025 1.780 2.160 1.760 2.040 11,384,079 +0.32(+18.60%)
May 06, 2025 1.860 1.860 1.680 1.720 243,881 -0.16(-8.51%)
May 05, 2025 2.000 2.000 1.840 1.880 143,055 -0.08(-4.08%)
May 02, 2025 1.920 1.980 1.920 1.960 171,045 +0.07(+3.70%)
May 01, 2025 2.010 2.010 1.890 1.890 147,657 -0.03(-1.56%)
Apr 30, 2025 1.950 2.035 1.815 1.920 204,997 -0.06(-3.03%)
Apr 29, 2025 2.160 2.180 1.950 1.980 241,122 -0.16(-7.48%)
Apr 28, 2025 2.030 2.140 2.010 2.140 215,587 +0.10(+4.90%)
Apr 25, 2025 2.210 2.300 1.970 2.040 444,978 -0.19(-8.52%)
Apr 24, 2025 2.070 2.500 2.070 2.230 705,528 +0.19(+9.31%)
Apr 23, 2025 2.470 2.500 1.999 2.040 974,421 -0.47(-18.73%)
Apr 22, 2025 2.770 2.910 2.500 2.510 755,319 -0.32(-11.31%)
Apr 21, 2025 2.710 2.850 2.580 2.830 659,547 +0.10(+3.66%)
Apr 17, 2025 2.710 3.049 2.700 2.730 1,636,813 +0.03(+1.11%)
Apr 16, 2025 2.350 2.935 2.350 2.700 2,509,849 +0.27(+11.11%)
Apr 15, 2025 2.180 3.130 2.180 2.430 4,592,597 +0.23(+10.45%)
Apr 14, 2025 1.750 2.240 1.750 2.200 2,741,365 +0.46(+26.44%)
Apr 11, 2025 1.580 1.870 1.550 1.740 2,552,234 +0.09(+5.45%)
Apr 10, 2025 1.720 1.760 1.450 1.650 5,729,596 +0.11(+7.14%)
Apr 09, 2025 2.140 2.730 1.330 1.540 151,260,384 +0.53(+52.48%)
Apr 08, 2025 1.070 1.090 0.9657 1.010 121,864 -0.02(-1.94%)
Apr 07, 2025 1.100 1.100 1.000 1.030 81,302 -0.04(-3.74%)
Apr 04, 2025 1.160 1.160 1.050 1.070 159,981 -0.10(-8.55%)
Apr 03, 2025 1.210 1.210 1.150 1.170 90,572 -0.04(-3.31%)
Apr 02, 2025 1.260 1.260 1.200 1.210 84,475 -0.02(-1.63%)
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 Of Service.