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)

1.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 1.050 1.100 1.020 1.090 403,272 +0.04(+3.81%)
Dec 31, 2025 1.020 1.050 1.020 1.050 301,200 +0.03(+2.94%)
Dec 30, 2025 1.050 1.060 1.020 1.020 304,386 -0.04(-3.77%)
Dec 29, 2025 1.080 1.080 1.040 1.060 234,048 -0.02(-1.85%)
Dec 26, 2025 1.070 1.080 1.030 1.080 207,315 +0.03(+2.86%)
Dec 24, 2025 1.020 1.050 1.020 1.050 100,760 +0.02(+1.94%)
Dec 23, 2025 1.095 1.100 1.000 1.030 1,188,542 -0.07(-6.36%)
Dec 22, 2025 1.080 1.180 1.080 1.100 400,662 +0.03(+2.80%)
Dec 19, 2025 1.090 1.100 1.040 1.070 422,634 +0.01(+0.94%)
Dec 18, 2025 1.050 1.130 1.050 1.060 324,810 -0.01(-0.93%)
Dec 17, 2025 1.070 1.130 1.060 1.070 210,017 -0.01(-0.93%)
Dec 16, 2025 1.070 1.090 1.040 1.080 187,771 -0.01(-0.92%)
Dec 15, 2025 1.140 1.140 1.075 1.090 120,048 -0.03(-2.68%)
Dec 12, 2025 1.160 1.170 1.120 1.120 183,973 -0.02(-1.75%)
Dec 11, 2025 1.170 1.180 1.140 1.140 122,622 -0.03(-2.56%)
Dec 10, 2025 1.140 1.200 1.130 1.170 220,526 +0.02(+1.74%)
Dec 09, 2025 1.160 1.170 1.070 1.150 696,544 +0.02(+1.77%)
Dec 08, 2025 1.310 1.310 1.120 1.130 1,005,890 -0.18(-13.74%)
Dec 05, 2025 1.370 1.426 1.310 1.310 283,111 -0.04(-2.96%)
Dec 04, 2025 1.290 1.370 1.255 1.350 377,799 +0.06(+4.65%)
Dec 03, 2025 1.220 1.320 1.190 1.290 702,791 +0.06(+4.88%)
Dec 02, 2025 1.240 1.270 1.210 1.230 286,513 -0.02(-1.60%)
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.