Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Phio Pharmaceuticals Corp. - Common Stock (NQ:PHIO)

1.140 +0.070 (+6.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2026 1.060 1.160 1.060 1.140 550,347 +0.07(+6.54%)
Feb 26, 2026 1.060 1.105 1.030 1.070 294,194 +0.02(+1.90%)
Feb 25, 2026 1.090 1.120 1.050 1.050 472,790 -0.03(-2.78%)
Feb 24, 2026 1.040 1.120 1.010 1.080 768,382 +0.06(+5.88%)
Feb 23, 2026 1.030 1.060 1.000 1.020 499,614 -0.01(-0.97%)
Feb 20, 2026 1.150 1.160 1.020 1.030 1,030,619 -0.11(-9.65%)
Feb 19, 2026 1.190 1.260 1.070 1.140 1,341,072 -0.02(-1.72%)
Feb 18, 2026 1.420 1.460 1.120 1.160 2,901,591 -0.31(-21.09%)
Feb 17, 2026 1.580 1.630 1.400 1.470 2,799,119 -0.18(-10.91%)
Feb 13, 2026 1.220 1.880 1.217 1.650 24,203,136 +0.43(+35.25%)
Feb 12, 2026 1.280 1.340 1.200 1.220 3,490,114 -0.07(-5.43%)
Feb 11, 2026 1.290 1.440 1.190 1.290 15,354,635 +0.17(+15.18%)
Feb 10, 2026 1.410 1.480 1.120 1.120 161,894,800 +0.22(+24.44%)
Feb 09, 2026 0.9300 0.9300 0.8805 0.9000 100,810 -0.02(-2.18%)
Feb 06, 2026 0.8400 0.9299 0.8400 0.9201 123,558 +0.06(+7.39%)
Feb 05, 2026 0.9100 0.9160 0.8127 0.8568 423,239 -0.07(-7.37%)
Feb 04, 2026 0.9800 0.9800 0.9142 0.9250 318,895 -0.05(-5.48%)
Feb 03, 2026 0.9800 0.9997 0.9402 0.9786 169,770 -0.01(-0.86%)
Feb 02, 2026 1.000 1.006 0.9700 0.9871 283,400 -0.02(-2.27%)
Jan 30, 2026 1.020 1.020 1.000 1.010 240,058 -0.01(-0.98%)
Jan 29, 2026 1.030 1.030 1.000 1.020 187,477 +0.00(+0.00%)
Jan 28, 2026 1.040 1.048 1.010 1.020 127,433 -0.01(-0.97%)
Jan 27, 2026 1.030 1.060 1.010 1.030 220,399 -0.01(-0.96%)
Jan 26, 2026 1.090 1.090 1.030 1.040 186,645 -0.05(-4.59%)
Jan 23, 2026 1.090 1.090 1.045 1.090 202,786 +0.01(+0.93%)
Jan 22, 2026 1.060 1.100 1.050 1.080 306,053 +0.04(+3.85%)
Jan 21, 2026 1.060 1.070 1.010 1.040 382,896 -0.04(-3.70%)
Jan 20, 2026 1.100 1.220 1.010 1.080 1,358,246 -0.06(-5.26%)
Jan 16, 2026 1.140 1.150 1.110 1.140 136,202 +0.01(+0.88%)
Jan 15, 2026 1.140 1.140 1.090 1.130 136,494 +0.01(+0.89%)
Jan 14, 2026 1.170 1.168 1.120 1.120 239,788 -0.06(-5.08%)
Jan 13, 2026 1.180 1.180 1.140 1.180 114,065 -0.01(-0.84%)
Jan 12, 2026 1.180 1.190 1.120 1.190 241,284 +0.03(+2.59%)
Jan 09, 2026 1.200 1.200 1.140 1.160 140,306 -0.03(-2.52%)
Jan 08, 2026 1.200 1.210 1.170 1.190 183,179 -0.02(-1.65%)
Jan 07, 2026 1.130 1.220 1.120 1.210 433,981 +0.06(+5.22%)
Jan 06, 2026 1.200 1.200 1.120 1.150 455,932 -0.02(-1.71%)
Jan 05, 2026 1.100 1.200 1.100 1.170 1,565,505 +0.08(+7.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.