Phio Pharmaceuticals Corporation (PHIO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5597 | -14.8868260765 | 3.7597 | 4.09 | 3.1245 | 98110 | 3.72629443 | CS |
| 4 | 2.62 | 451.724137931 | 0.58 | 6.18 | 0.57 | 82910 | 3.77513969 | CS |
| 12 | 2.372 | 286.473429952 | 0.828 | 6.18 | 0.57 | 70736 | 1.92329254 | CS |
| 26 | 2.6 | 433.333333333 | 0.6 | 6.18 | 0.5459 | 261331 | 0.97156202 | CS |
| 52 | 0.49 | 18.0811808118 | 2.71 | 6.18 | 0.5 | 523467 | 1.81965281 | CS |
| 156 | -18.4 | -85.1851851852 | 21.6 | 29.04 | 0.5 | 652658 | 14.05329073 | CS |
| 260 | -1.48 | -31.6239316239 | 4.68 | 130.2 | 0.5 | 721768 | 19.11535428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 3.35 | -0.14 | -4.01 | 3.56 | 3.56 | 3.3 | 20532 |
| 1722292500 | 3.49 | -0.5 | -12.42 | 3.85 | 3.85 | 3.33 | 59854 |
| 1722033300 | 3.985 | 0.14 | 3.60 | 3.86 | 4.065 | 3.55 | 88821 |
| 1721946900 | 3.8467 | 0.25 | 6.85 | 3.53 | 4.09 | 3.4522 | 160271 |
| 1721860500 | 3.6 | -0.17 | -4.51 | 3.8 | 3.96 | 3.3502 | 162067 |
| 1721774100 | 3.77 | -0.69 | -15.41 | 4.46 | 4.99 | 3.45 | 551360 |
| 1721687700 | 4.4569 | -0.04 | -0.96 | 4.44 | 4.5999 | 4.1401 | 13586 |
| 1721428500 | 4.5 | 0.13 | 3.00 | 4.28 | 4.68 | 4 | 42095 |
| 1721342100 | 4.369 | -0.35 | -7.37 | 4.61 | 4.8899 | 3.9 | 85917 |
| 1721255700 | 4.7166 | 0.17 | 3.66 | 4.49 | 5.0815 | 4.39 | 79590 |
| 1721169300 | 4.55 | -0.12 | -2.57 | 4.76 | 4.8595 | 4.2 | 16956 |
| 1721082900 | 4.6699 | -0.38 | -7.53 | 5.12 | 5.39 | 4.6 | 20126 |
| 1720823700 | 5.05 | -0.8 | -13.60 | 5.69 | 5.7 | 5.03 | 24787 |
| 1720737300 | 5.845 | -0.34 | -5.42 | 6.04 | 6.1949 | 5.62 | 12745 |
| 1720650900 | 6.18 | 0.62 | 11.15 | 5.5599999 | 6.18 | 5.5599999 | 20256 |
| 1720564500 | 5.5599999 | -0.16 | -2.80 | 5.59 | 5.7299 | 5.22 | 22964 |
| 1720478100 | 5.72 | 0.48 | 9.06 | 5.09 | 5.9 | 4.9101 | 35124 |
| 1720218900 | 5.2447 | 4.67 | 819.64 | 5 | 5.45 | 4.71 | 29575 |
| 1720040640 | 0.5703 | -0.0398 | -6.52 | 0.58 | 0.6027 | 0.5699999 | 132633 |
| 1719959700 | 0.6101 | -0.0616 | -9.17 | 0.67 | 0.72 | 0.58 | 233360 |
| 1719873300 | 0.6717 | -0.017499 | -2.54 | 0.662 | 0.6969999 | 0.662 | 21963 |
| 1719614100 | 0.689199 | 0 | 0.00 | 0.689199 | 0.689199 | 0.689199 | 0 |
| 1719527700 | 0.689199 | -0.011001 | -1.57 | 0.7235 | 0.7235 | 0.651 | 62168 |
| 1719441300 | 0.7002 | -0.0261 | -3.59 | 0.7184 | 0.72 | 0.6899999 | 18202 |
| 1719354900 | 0.7262999 | 0.0162999 | 2.30 | 0.7246 | 0.7262999 | 0.6899999 | 10661 |
| 1719268500 | 0.71 | 0.025 | 3.65 | 0.68 | 0.7262999 | 0.68 | 7228 |
| 1719009300 | 0.685 | -0.0275 | -3.86 | 0.7129 | 0.73 | 0.685 | 61363 |
| 1718922900 | 0.7125 | -0.0004 | -0.06 | 0.7129 | 0.74 | 0.6899999 | 51112 |
| 1718750100 | 0.7129 | -0.0191 | -2.61 | 0.73 | 0.7588 | 0.6899999 | 311238 |
| 1718663700 | 0.732 | 0.0215 | 3.03 | 0.7251 | 0.7321 | 0.7 | 19510 |
| 1718404500 | 0.7105 | -0.0195 | -2.67 | 0.721 | 0.76 | 0.701101 | 10394 |
| 1718318100 | 0.73 | 0.012 | 1.67 | 0.72 | 0.7532 | 0.681 | 12940 |
| 1718231700 | 0.718 | -0.032 | -4.27 | 0.78 | 0.78 | 0.68 | 55604 |
| 1718145300 | 0.75 | -0.0075 | -0.99 | 0.7501 | 0.759 | 0.73 | 27649 |
| 1718058900 | 0.7574999 | 0.0124999 | 1.68 | 0.7574999 | 0.7594999 | 0.72 | 7769 |
| 1717799700 | 0.745 | -0.005 | -0.67 | 0.75 | 0.75 | 0.72 | 8644 |
| 1717713300 | 0.75 | 0.03 | 4.17 | 0.721 | 0.75 | 0.7101 | 10152 |
| 1717626900 | 0.72 | -0.028599 | -3.82 | 0.75 | 0.75 | 0.72 | 29825 |
| 1717540500 | 0.748599 | -0.030401 | -3.90 | 0.78 | 0.78 | 0.715 | 30895 |
| 1717454100 | 0.779 | 0.049 | 6.71 | 0.73 | 0.78 | 0.725 | 43872 |
| 1717194900 | 0.73 | -0.0221 | -2.94 | 0.739 | 0.75 | 0.73 | 29735 |
| 1717108500 | 0.7521 | 0.0032 | 0.43 | 0.74 | 0.78 | 0.73 | 11870 |
| 1717022100 | 0.7489 | -0.0271 | -3.49 | 0.7527 | 0.78 | 0.73 | 12175 |
| 1716935700 | 0.776 | 0.011 | 1.44 | 0.773 | 0.779 | 0.73 | 25563 |
| 1716590100 | 0.765 | -0.0028 | -0.36 | 0.768 | 0.768 | 0.734 | 15010 |
| 1716503700 | 0.7678 | -0.0122 | -1.56 | 0.7801 | 0.7801 | 0.74 | 27002 |
| 1716417300 | 0.78 | 0.0201 | 2.65 | 0.7664 | 0.79 | 0.750001 | 33595 |
| 1716330900 | 0.7599 | -0.024 | -3.06 | 0.7604 | 0.7799 | 0.73 | 84841 |
| 1716244500 | 0.7839 | -0.003 | -0.38 | 0.7897 | 0.7899 | 0.74 | 240690 |
| 1715985300 | 0.7869 | 0.0545 | 7.44 | 0.8199999 | 0.8401 | 0.7504 | 278259 |
| 1715898900 | 0.7324 | -0.0676 | -8.45 | 0.79 | 0.8216 | 0.7324 | 90116 |
| 1715812500 | 0.8 | 0.0662 | 9.02 | 0.734 | 0.8 | 0.734 | 104135 |
| 1715726100 | 0.7338 | 0.0416 | 6.01 | 0.7 | 0.7522 | 0.6825 | 63320 |
| 1715639700 | 0.6922 | -0.0123 | -1.75 | 0.7009 | 0.7009 | 0.6512 | 85871 |
| 1715380500 | 0.7045 | -0.0655 | -8.51 | 0.75 | 0.78 | 0.6912 | 53465 |
| 1715294100 | 0.77 | -0.03 | -3.75 | 0.79 | 0.8413 | 0.77 | 86468 |
| 1715207700 | 0.8 | -0.0364 | -4.35 | 0.828 | 0.86 | 0.77 | 160729 |
| 1715121300 | 0.8364 | -0.0429 | -4.88 | 0.8998 | 0.92 | 0.8111 | 177972 |
| 1715034900 | 0.8793 | 0.0596 | 7.27 | 0.85 | 0.948899 | 0.83 | 333381 |
| 1714775700 | 0.8197 | 0.0440001 | 5.67 | 0.81 | 0.8299 | 0.7762 | 125460 |
| 1714689300 | 0.7756999 | 0.0144999 | 1.90 | 0.7443999 | 0.8299 | 0.7301 | 383146 |
| 1714602900 | 0.7612 | 0.0662001 | 9.53 | 0.7 | 0.7756999 | 0.6802 | 143623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
