ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.270 -0.010 (-0.78%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 1.260 1.310 1.260 1.280 100,934 -0.02(-1.54%)
Apr 01, 2026 1.220 1.350 1.220 1.300 475,582 +0.08(+6.56%)
Mar 31, 2026 1.210 1.270 1.210 1.220 205,836 +0.02(+1.67%)
Mar 30, 2026 1.280 1.300 1.170 1.200 527,129 -0.06(-4.76%)
Mar 27, 2026 1.280 1.315 1.220 1.260 290,076 +0.00(+0.00%)
Mar 26, 2026 1.270 1.350 1.260 1.260 424,684 +0.00(+0.00%)
Mar 25, 2026 1.230 1.280 1.230 1.260 187,832 +0.04(+3.28%)
Mar 24, 2026 1.240 1.267 1.220 1.220 210,123 -0.03(-2.40%)
Mar 23, 2026 1.220 1.310 1.205 1.250 662,603 +0.03(+2.46%)
Mar 20, 2026 1.180 1.230 1.180 1.220 257,763 +0.04(+3.39%)
Mar 19, 2026 1.170 1.240 1.130 1.180 299,448 -0.02(-1.67%)
Mar 18, 2026 1.260 1.260 1.180 1.200 227,943 -0.07(-5.51%)
Mar 17, 2026 1.260 1.270 1.215 1.270 263,764 +0.01(+0.79%)
Mar 16, 2026 1.210 1.290 1.190 1.260 508,086 +0.09(+7.69%)
Mar 13, 2026 1.260 1.290 1.170 1.170 368,267 -0.08(-6.40%)
Mar 12, 2026 1.260 1.290 1.230 1.250 390,696 -0.01(-0.79%)
Mar 11, 2026 1.230 1.260 1.190 1.260 286,789 +0.03(+2.44%)
Mar 10, 2026 1.220 1.250 1.180 1.230 337,293 +0.02(+1.65%)
Mar 09, 2026 1.150 1.250 1.140 1.210 388,185 +0.05(+4.31%)
Mar 06, 2026 1.170 1.230 1.150 1.160 328,399 -0.01(-0.85%)
Mar 05, 2026 1.160 1.215 1.150 1.170 654,171 +0.02(+1.74%)
Mar 04, 2026 1.050 1.150 1.040 1.150 859,224 +0.14(+13.86%)
Mar 03, 2026 1.000 1.050 0.9780 1.010 461,339 -0.01(-0.98%)
Mar 02, 2026 1.070 1.077 1.010 1.020 637,051 -0.12(-10.53%)
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 15,354,496 +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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.