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)

2.202 -0.158 (-6.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2025 2.370 2.402 2.200 2.202 131,247 -0.16(-6.69%)
Oct 09, 2025 2.450 2.450 2.330 2.360 57,244 -0.06(-2.48%)
Oct 08, 2025 2.370 2.450 2.330 2.420 106,836 +0.07(+2.98%)
Oct 07, 2025 2.330 2.350 2.300 2.350 56,320 -0.01(-0.42%)
Oct 06, 2025 2.260 2.370 2.260 2.360 90,827 -0.03(-1.26%)
Oct 03, 2025 2.410 2.450 2.333 2.390 77,755 +0.00(+0.00%)
Oct 02, 2025 2.420 2.420 2.300 2.390 118,491 -0.03(-1.24%)
Oct 01, 2025 2.400 2.480 2.378 2.420 75,624 -0.06(-2.42%)
Sep 30, 2025 2.560 2.560 2.320 2.480 549,665 +0.12(+5.08%)
Sep 29, 2025 2.260 2.390 2.130 2.360 622,001 +0.13(+5.83%)
Sep 26, 2025 2.230 2.260 2.161 2.230 92,026 +0.03(+1.36%)
Sep 25, 2025 2.230 2.250 2.163 2.200 58,016 -0.03(-1.35%)
Sep 24, 2025 2.170 2.240 2.147 2.230 41,199 +0.06(+2.76%)
Sep 23, 2025 2.250 2.260 2.130 2.170 118,106 -0.07(-3.13%)
Sep 22, 2025 2.180 2.240 2.125 2.240 112,840 +0.17(+8.21%)
Sep 19, 2025 2.090 2.130 2.030 2.070 104,264 -0.04(-1.90%)
Sep 18, 2025 2.060 2.130 2.030 2.110 101,383 +0.00(+0.00%)
Sep 17, 2025 2.170 2.170 2.083 2.110 53,012 -0.05(-2.31%)
Sep 16, 2025 2.190 2.190 2.110 2.160 66,735 +0.03(+1.41%)
Sep 15, 2025 2.130 2.200 2.064 2.130 107,986 -0.05(-2.29%)
Sep 12, 2025 2.260 2.320 2.150 2.180 115,927 -0.14(-6.03%)
Sep 11, 2025 2.360 2.466 2.300 2.320 113,917 -0.15(-6.07%)
Sep 10, 2025 2.570 2.570 2.330 2.470 235,228 +0.03(+1.23%)
Sep 09, 2025 2.120 2.460 2.110 2.440 357,861 +0.32(+15.09%)
Sep 08, 2025 2.090 2.150 2.010 2.120 129,475 +0.08(+3.92%)
Sep 05, 2025 2.030 2.040 2.000 2.040 30,810 -0.02(-0.97%)
Sep 04, 2025 2.040 2.080 1.990 2.060 83,728 -0.02(-0.96%)
Sep 03, 2025 2.050 2.107 1.990 2.080 145,704 -0.04(-1.89%)
Sep 02, 2025 1.970 2.130 1.960 2.120 442,561 +0.15(+7.61%)
Aug 29, 2025 2.010 2.010 1.962 1.970 34,591 -0.01(-0.51%)
Aug 28, 2025 2.060 2.060 1.980 1.980 75,498 -0.05(-2.46%)
Aug 27, 2025 2.070 2.070 2.002 2.030 94,687 -0.01(-0.49%)
Aug 26, 2025 2.040 2.050 2.000 2.040 56,695 +0.05(+2.51%)
Aug 25, 2025 2.030 2.060 1.990 1.990 99,394 -0.10(-4.78%)
Aug 22, 2025 2.120 2.120 2.003 2.090 120,358 +0.02(+0.97%)
Aug 21, 2025 2.040 2.090 1.960 2.070 136,451 +0.04(+1.97%)
Aug 20, 2025 2.040 2.069 1.910 2.030 136,807 +0.02(+1.00%)
Aug 19, 2025 2.130 2.130 2.000 2.010 283,750 -0.14(-6.51%)
Aug 18, 2025 2.180 2.200 2.090 2.150 67,551 -0.03(-1.38%)
Aug 15, 2025 2.050 2.260 2.050 2.180 173,048 -0.01(-0.46%)
Aug 14, 2025 2.250 2.285 2.120 2.190 137,897 +0.00(+0.00%)
Aug 13, 2025 2.100 2.240 2.050 2.190 169,161 +0.05(+2.34%)
Aug 12, 2025 2.170 2.180 2.030 2.140 136,622 +0.01(+0.47%)
Aug 11, 2025 2.220 2.260 2.090 2.130 193,883 -0.12(-5.33%)
Aug 08, 2025 2.240 2.280 2.200 2.250 170,993 +0.00(+0.00%)
Aug 07, 2025 2.260 2.324 2.190 2.250 161,351 -0.08(-3.43%)
Aug 06, 2025 2.300 2.360 2.260 2.330 122,662 -0.02(-0.85%)
Aug 05, 2025 2.470 2.470 2.310 2.350 162,086 -0.02(-0.84%)
Aug 04, 2025 2.360 2.390 2.280 2.370 124,013 +0.04(+1.72%)
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 following
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.