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)

1.050 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,005,743 -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%)
Dec 01, 2025 1.230 1.300 1.220 1.250 143,446 -0.01(-0.79%)
Nov 28, 2025 1.240 1.290 1.215 1.260 92,077 +0.03(+2.44%)
Nov 26, 2025 1.210 1.290 1.200 1.230 374,904 +0.03(+2.50%)
Nov 25, 2025 1.150 1.240 1.130 1.200 364,101 +0.04(+3.45%)
Nov 24, 2025 1.150 1.245 1.125 1.160 511,054 +0.04(+3.57%)
Nov 21, 2025 1.210 1.210 1.080 1.120 565,553 -0.07(-5.88%)
Nov 20, 2025 1.250 1.287 1.180 1.190 462,521 -0.06(-4.80%)
Nov 19, 2025 1.270 1.315 1.200 1.250 539,175 -0.02(-1.57%)
Nov 18, 2025 1.300 1.310 1.205 1.270 489,050 -0.05(-3.79%)
Nov 17, 2025 1.300 1.330 1.260 1.320 332,341 +0.02(+1.54%)
Nov 14, 2025 1.360 1.400 1.280 1.300 483,550 -0.13(-9.09%)
Nov 13, 2025 1.580 1.580 1.360 1.430 769,710 -0.15(-9.49%)
Nov 12, 2025 1.600 1.640 1.520 1.580 621,633 -0.03(-1.86%)
Nov 11, 2025 1.550 1.640 1.500 1.610 476,796 +0.06(+3.87%)
Nov 10, 2025 1.530 1.620 1.520 1.550 673,895 -0.01(-0.64%)
Nov 07, 2025 1.530 1.585 1.350 1.560 2,382,454 +0.08(+5.41%)
Nov 06, 2025 1.530 1.590 1.450 1.480 948,079 -0.10(-6.33%)
Nov 05, 2025 1.610 1.689 1.510 1.580 1,467,878 -0.05(-3.07%)
Nov 04, 2025 1.770 1.800 1.600 1.630 2,295,339 -0.23(-12.37%)
Nov 03, 2025 3.470 4.190 1.720 1.860 161,873,040 -0.19(-9.27%)
Oct 31, 2025 2.010 2.060 1.990 2.050 72,809 -0.01(-0.49%)
Oct 30, 2025 2.080 2.100 2.000 2.060 62,027 -0.00(-0.24%)
Oct 29, 2025 2.140 2.153 2.020 2.065 46,911 -0.10(-4.40%)
Oct 28, 2025 2.180 2.180 2.119 2.160 61,947 -0.00(-0.09%)
Oct 27, 2025 2.130 2.180 2.080 2.162 57,718 +0.04(+1.98%)
Oct 24, 2025 2.100 2.160 2.090 2.120 27,974 -0.02(-0.93%)
Oct 23, 2025 2.090 2.160 2.060 2.140 46,884 +0.03(+1.42%)
Oct 22, 2025 2.110 2.120 2.060 2.110 66,013 -0.02(-0.94%)
Oct 21, 2025 2.160 2.160 2.110 2.130 22,666 -0.03(-1.39%)
Oct 20, 2025 2.140 2.170 2.110 2.160 49,667 +0.05(+2.37%)
Oct 17, 2025 2.120 2.160 2.090 2.110 40,108 -0.01(-0.47%)
Oct 16, 2025 2.200 2.250 2.100 2.120 81,505 -0.12(-5.36%)
Oct 15, 2025 2.250 2.250 2.159 2.240 126,770 +0.02(+0.90%)
Oct 14, 2025 2.130 2.225 2.070 2.220 61,549 +0.04(+1.83%)
Oct 13, 2025 2.200 2.250 2.170 2.180 69,037 -0.02(-1.00%)
Oct 10, 2025 2.370 2.402 2.200 2.202 131,767 -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%)
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.