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

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

2.450 +0.100 (+4.26%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jul 1, 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 30, 2025 2.160 2.360 2.160 2.350 168,989 +0.18(+8.29%)
Jun 27, 2025 2.250 2.260 2.150 2.170 97,814 -0.04(-1.81%)
Jun 26, 2025 2.270 2.290 2.150 2.210 202,781 +0.04(+1.84%)
Jun 25, 2025 2.270 2.300 2.110 2.170 1,082,773 -0.04(-1.81%)
Jun 24, 2025 2.190 2.230 2.181 2.210 91,932 +0.03(+1.38%)
Jun 23, 2025 2.220 2.260 2.160 2.180 120,344 -0.08(-3.75%)
Jun 20, 2025 2.360 2.360 2.200 2.265 171,614 -0.09(-4.03%)
Jun 18, 2025 2.370 2.430 2.300 2.360 173,735 -0.04(-1.67%)
Jun 17, 2025 2.450 2.500 2.330 2.400 78,533 -0.08(-3.23%)
Jun 16, 2025 2.270 2.498 2.240 2.480 162,770 +0.21(+9.25%)
Jun 13, 2025 2.410 2.475 2.200 2.270 263,189 -0.20(-8.10%)
Jun 12, 2025 2.560 2.650 2.430 2.470 239,992 -0.08(-3.14%)
Jun 11, 2025 2.490 2.680 2.470 2.550 266,094 +0.08(+3.24%)
Jun 10, 2025 2.670 2.720 2.365 2.470 535,043 -0.32(-11.47%)
Jun 09, 2025 3.100 3.250 2.660 2.790 1,006,786 -0.17(-5.74%)
Jun 06, 2025 2.540 3.190 2.534 2.960 2,072,725 +0.50(+20.33%)
Jun 05, 2025 2.360 2.740 2.210 2.460 6,876,528 +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%)
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.