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

Phio Pharmaceuticals Corp (NQ: PHIO )

0.7300 -0.0200 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2018 204.60 217.80 204.60 217.80 545 +13.20(+6.45%)
Dec 28, 2018 211.20 211.20 191.40 204.60 237 +9.83(+5.05%)
Dec 27, 2018 194.70 211.20 194.70 194.77 212 +4.69(+2.47%)
Dec 26, 2018 178.20 197.34 178.20 190.08 259 +1.98(+1.05%)
Dec 24, 2018 192.06 192.06 184.80 188.10 430 -6.60(-3.39%)
Dec 21, 2018 205.26 209.22 191.40 194.70 606 -14.32(-6.85%)
Dec 20, 2018 224.40 224.40 201.30 209.02 527 -15.71(-6.99%)
Dec 19, 2018 212.52 226.05 212.52 224.73 367 +10.23(+4.77%)
Dec 18, 2018 221.10 224.33 212.52 214.50 360 -9.31(-4.16%)
Dec 17, 2018 227.70 231.33 212.52 223.81 514 -3.89(-1.71%)
Dec 14, 2018 227.04 250.80 224.40 227.70 453 +2.97(+1.32%)
Dec 13, 2018 231.66 239.58 224.53 224.73 157 -6.47(-2.80%)
Dec 12, 2018 231.00 237.60 224.47 231.20 492 +0.20(+0.09%)
Dec 11, 2018 244.20 251.46 231.00 231.00 619 -6.60(-2.78%)
Dec 10, 2018 250.80 250.80 231.59 237.60 842 -6.60(-2.70%)
Dec 07, 2018 250.80 257.40 244.20 244.20 1,261 -6.60(-2.63%)
Dec 06, 2018 211.20 257.40 211.20 250.80 3,332 +26.40(+11.76%)
Dec 04, 2018 224.40 231.00 217.80 224.40 521 -1.32(-0.58%)
Dec 03, 2018 227.04 229.68 211.20 225.72 459 +7.92(+3.64%)
Nov 30, 2018 211.20 217.80 198.00 217.80 538 +9.24(+4.43%)
Nov 29, 2018 204.80 211.20 198.13 208.56 286 +4.03(+1.97%)
Nov 28, 2018 211.20 214.43 202.95 204.53 405 -5.68(-2.70%)
Nov 27, 2018 224.40 232.32 207.90 210.21 1,263 -14.26(-6.35%)
Nov 26, 2018 205.92 234.30 205.33 224.47 1,584 +18.55(+9.01%)
Nov 23, 2018 209.22 215.16 188.10 205.92 288 +2.11(+1.04%)
Nov 21, 2018 203.81 203.81 203.81 0 -4.49(-2.15%)
Nov 20, 2018 216.48 217.80 191.73 208.30 1,353 -16.10(-7.18%)
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.