PHIO

Phio Pharmaceuticals Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Phio Pharmaceuticals Corporation PHIO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.14 -4.68% 2.85 19:09:22
Open Price Low Price High Price Close Price Prev Close
3.03 2.87 3.09 2.91 2.99
more quote information »

PHIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.843.202.823.00300,4310.010.35%
1 Month2.643.202.432.75462,6280.217.95%
3 Months2.233.501.872.62618,3930.6227.8%
6 Months2.343.501.872.55483,9640.5121.79%
1 Year9.4910.851.502.71656,914-6.64-69.97%
3 Years0.3910.850.0971.41664,9202.46630.77%
5 Years0.3910.850.0971.41664,9202.46630.77%

PHIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 2.91 -0.08 -2.68% 3.03 3.09 2.87 222,667
Jan 14 2021 2.99 0.09 3.1% 2.86 3.0201 2.86 185,467
Jan 13 2021 2.90 -0.05 -1.69% 2.97 3.0199 2.85 221,114
Jan 12 2021 2.95 -0.15 -4.84% 3.11 3.14 2.91 366,967
Jan 11 2021 3.10 0.06 1.97% 3.06 3.20 2.97 342,315
Jan 08 2021 3.04 0.22 7.8% 2.84 3.06 2.82 386,291
Jan 08 2021 2.82 -0.04 -1.4% 2.84 2.86 2.82 11,619
Jan 07 2021 2.86 0.10 3.62% 2.84 2.89 2.76 144,259
Jan 06 2021 2.76 -0.06 -2.13% 2.85 2.92 2.72 346,904
Jan 05 2021 2.82 0.01 0.36% 2.80 2.96 2.80 343,929
Jan 04 2021 2.81 0.12 4.46% 2.67 2.8799 2.63 536,767
Dec 31 2020 2.69 -0.02 -0.74% 2.71 2.73 2.62 291,415
Dec 30 2020 2.71 0.09 3.44% 2.70 2.73 2.60 390,232
Dec 29 2020 2.62 -0.05 -1.87% 2.85 2.88 2.50 1,393,748
Dec 28 2020 2.67 -0.03 -1.11% 2.78 2.78 2.60 307,157
Dec 24 2020 2.70 -0.04 -1.46% 2.76 2.77 2.67 157,371
Dec 23 2020 2.74 0.10 3.79% 2.67 2.92 2.60 1,427,460
Dec 22 2020 2.64 0.09 3.53% 2.54 2.68 2.47 400,508
Dec 21 2020 2.55 -0.05 -1.92% 2.50 2.57 2.43 363,959
Dec 18 2020 2.60 0.02 0.78% 2.64 2.85 2.59 721,442
Dec 17 2020 2.58 -0.01 -0.39% 2.59 2.60 2.50 284,028
Dec 16 2020 2.59 -0.02 -0.77% 2.61 2.61 2.52 196,297
See More Historical Prices »


Your Recent History
NASDAQ
PHIO
Phio Pharm..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.