Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Phio Pharmaceuticals Corporation | PHIO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 0.671 | 04:03:15 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.671 |
PHIO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.6283 | 1.05 | 0.604849 | 0.8156303 | 1,630,607 | 0.0427 | 6.80% |
| 1 Month | 0.73 | 1.05 | 0.604849 | 0.8021652 | 476,554 | -0.059 | -8.08% |
| 3 Months | 0.60 | 1.15 | 0.5459 | 0.8602989 | 431,872 | 0.071 | 11.83% |
| 6 Months | 1.23 | 2.09 | 0.50 | 1.16 | 514,268 | -0.559 | -45.45% |
| 1 Year | 3.25 | 6.85 | 0.50 | 2.37 | 629,962 | -2.58 | -79.35% |
| 3 Years | 28.20 | 34.20 | 0.50 | 15.65 | 716,868 | -27.53 | -97.62% |
| 5 Years | 5.76 | 130.20 | 0.50 | 19.01 | 728,363 | -5.09 | -88.35% |
PHIO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.671 | -0.029 | -4.14% | 0.7083 | 0.719 | 0.651 | 91,547 |
| Apr 23 2024 | 0.70 | -0.1299 | -15.65% | 0.7189 | 0.83 | 0.6551 | 650,702 |
| Apr 22 2024 | 0.8299 | 0.19 | 29.69% | 0.63 | 1.05 | 0.6101 | 7,320,581 |
| Apr 19 2024 | 0.6399 | 0.0021 | 0.33% | 0.6298 | 0.65 | 0.612 | 28,516 |
| Apr 18 2024 | 0.6378 | -0.0112 | -1.73% | 0.6283 | 0.638 | 0.604849 | 61,688 |
| Apr 17 2024 | 0.649 | -0.0052 | -0.79% | 0.65 | 0.650001 | 0.625 | 39,722 |
| Apr 16 2024 | 0.6542 | -0.0114 | -1.71% | 0.649 | 0.66 | 0.6405 | 19,626 |
| Apr 15 2024 | 0.6656 | -0.0083 | -1.23% | 0.67 | 0.68 | 0.649 | 49,451 |
| Apr 12 2024 | 0.6739 | -0.0256 | -3.66% | 0.698 | 0.698 | 0.6612 | 52,465 |
| Apr 11 2024 | 0.6995 | 0.0175 | 2.57% | 0.7079 | 0.716027 | 0.662 | 54,912 |
| Apr 10 2024 | 0.682 | 0.002 | 0.29% | 0.70 | 0.70 | 0.65 | 21,045 |
| Apr 09 2024 | 0.68 | -0.0101 | -1.46% | 0.69 | 0.70 | 0.66 | 49,074 |
| Apr 08 2024 | 0.6901 | 0.0011 | 0.16% | 0.6908 | 0.699 | 0.67 | 46,454 |
| Apr 05 2024 | 0.689 | -0.0042 | -0.61% | 0.709 | 0.718 | 0.675 | 95,584 |
| Apr 04 2024 | 0.6932 | -0.0067 | -0.96% | 0.719 | 0.719 | 0.6704 | 94,785 |
| Apr 03 2024 | 0.6999 | 0.0299 | 4.46% | 0.68 | 0.7198 | 0.65 | 72,883 |
| Apr 02 2024 | 0.67 | 0.004 | 0.60% | 0.6819 | 0.6867 | 0.63 | 112,356 |
| Apr 01 2024 | 0.666 | -0.014 | -2.06% | 0.6804 | 0.7239 | 0.66 | 64,359 |
| Mar 28 2024 | 0.68 | -0.0461 | -6.35% | 0.73 | 0.73 | 0.66 | 128,772 |
| Mar 27 2024 | 0.7261 | -0.0039 | -0.53% | 0.76 | 0.76 | 0.71 | 53,440 |
| Mar 26 2024 | 0.73 | -0.03 | -3.95% | 0.76 | 0.77 | 0.73 | 56,809 |
| Mar 25 2024 | 0.76 | 0.0351 | 4.84% | 0.74 | 0.76 | 0.7136 | 89,957 |
