PHIO Quote, Trading Chart, Phio Pharmaceuticals Corp.

home / stock / phio / phio quote

Stock Information
Company Name: Phio Pharmaceuticals Corp.
Stock Symbol: PHIO
Market: NASDAQ
Website: phiopharma.com
Menu
PHIO PHIO Quote PHIO Short PHIO News PHIO Articles PHIO Message Board
Get PHIO Alerts

News, Short Squeeze, Breakout and More Instantly...
PHIO Quote
Last:$4.5
Change Percent:2.04%
Open:$4.28
Previous Close:$4.5
High:$4.68
Low:$4
Volume:41,789
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
PHIO Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$4.28
Close:$4.5
High:$4.68
Low:$4
Volume:41,789
Date:2024-07-18
Open:$4.71
Close:$4.369
High:$4.8899
Low:$3.9
Volume:85,919
Date:2024-07-17
Open:$4.59
Close:$4.7166
High:$5.0815
Low:$4.39
Volume:79,738
Date:2024-07-16
Open:$4.61
Close:$4.55
High:$4.8595
Low:$4.2
Volume:16,965
Date:2024-07-15
Open:$5.12
Close:$4.6699
High:$5.365
Low:$4.6
Volume:20,176
Date:2024-07-12
Open:$5.69
Close:$5.05
High:$5.7
Low:$5.03
Volume:24,827
Date:2024-07-11
Open:$6.04
Close:$5.845
High:$6.1949
Low:$5.62
Volume:12,755
Date:2024-07-10
Open:$5.572
Close:$6.18
High:$6.18
Low:$5.572
Volume:20,257
Date:2024-07-09
Open:$5.59
Close:$5.56
High:$5.7299
Low:$5.22
Volume:22,964
Date:2024-07-08
Open:$5.09
Close:$5.72
High:$5.9
Low:$4.9101
Volume:35,124
Date:2024-07-05
Open:$5
Close:$5.2447
High:$5.45
Low:$4.71
Volume:29,602
Date:2024-07-04
Open:$0.58
Close:$0.5808
High:$0.6027
Low:$0.57
Volume:133,033
Date:2024-07-03
Open:$5.22
Close:$5.2272
High:$5.4243
Low:$5.13
Volume:133,033
Date:2024-07-02
Open:$0.7052
Close:$0.6101
High:$0.72
Low:$0.58
Volume:233,378
Date:2024-07-01
Open:$0.662
Close:$0.6717
High:$0.697
Low:$0.662
Volume:21,963
Date:2024-06-28
Open:$0.6601
Close:$0.6919
High:$0.7201
Low:$0.6601
Volume:22,446
Date:2024-06-27
Open:$0.7001
Close:$0.689199
High:$0.7001
Low:$0.651
Volume:72,972
Date:2024-06-26
Open:$0.6915
Close:$0.7002
High:$0.72
Low:$0.69
Volume:18,202
Date:2024-06-25
Open:$0.7246
Close:$0.7263
High:$0.7263
Low:$0.69
Volume:10,678
Date:2024-06-24
Open:$0.68
Close:$0.71
High:$0.7263
Low:$0.68
Volume:7,228