PHIOW Quote, Trading Chart, Phio Pharmaceuticals Corp. Warrants

home / stock / phiow / phiow quote

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

News, Short Squeeze, Breakout and More Instantly...
PHIOW Quote
Last:$0.0232
Change Percent:36.47%
Open:$0.017
Previous Close:$0.0232
High:$0.0282
Low:$0.0101
Volume:214,336
Last Trade Date Time:12/21/2021 04:55:47 pm
Quotes are delayed by 15 to 20 minutes.
PHIOW Chart
Last Twenty Trading Days
Date:2021-12-21
Open:$0.017
Close:$0.0232
High:$0.0282
Low:$0.0101
Volume:214,336
Date:2021-12-20
Open:$0.0279
Close:$0.017
High:$0.028
Low:$0.017
Volume:86,567
Date:2021-12-17
Open:$0.03
Close:$0.0283
High:$0.03
Low:$0.015
Volume:86,283
Date:2021-12-16
Open:$0.01
Close:$0.03
High:$0.0316
Low:$0.01
Volume:62,030
Date:2021-12-15
Open:$0.0206
Close:$0.0102
High:$0.028
Low:$0.0063
Volume:119,024
Date:2021-12-14
Open:$0.02
Close:$0.0206
High:$0.0236
Low:$0.02
Volume:11,073
Date:2021-12-13
Open:$0.0215
Close:$0.0212
High:$0.0216
Low:$0.0207
Volume:74,110
Date:2021-12-10
Open:$0.0215
Close:$0.0216
High:$0.022
Low:$0.0215
Volume:10,429
Date:2021-12-09
Open:$0.034775
Close:$0.0218
High:$0.0348
Low:$0.0216
Volume:5,501
Date:2021-12-08
Open:$0.0201
Close:$0.0396
High:$0.04
Low:$0.0201
Volume:46,519
Date:2021-12-07
Open:$0.0387
Close:$0.0247
High:$0.04
Low:$0.02
Volume:30,104
Date:2021-12-06
Open:$0.028101
Close:$0.0201
High:$0.0282
Low:$0.0201
Volume:15,754
Date:2021-12-03
Open:$0.0389
Close:$0.028
High:$0.039
Low:$0.028
Volume:4,675
Date:2021-12-02
Open:$0.028101
Close:$0.0398
High:$0.0398
Low:$0.028
Volume:13,090
Date:2021-12-01
Open:$0.0396
Close:$0.0398
High:$0.0398
Low:$0.034
Volume:4,450
Date:2021-11-30
Open:$0.03
Close:$0.04
High:$0.0448
Low:$0.028
Volume:33,347
Date:2021-11-29
Open:$0.03
Close:$0.0282
High:$0.0349
Low:$0.0282
Volume:12,463
Date:2021-11-26
Open:$0.048
Close:$0.0355
High:$0.0499
Low:$0.03
Volume:11,136
Date:2021-11-25
Open:$0.028
Close:$0.03
High:$0.03
Low:$0.028
Volume:18,346
Date:2021-11-24
Open:$0.028
Close:$0.03
High:$0.03
Low:$0.028
Volume:17,346