Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
NewsOK Local Stocks
NewsOK Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Phio Pharmaceuticals Corp
(NQ:
PHIO
)
2.600
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 4, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 04, 2024
2.610
2.660
2.585
2.600
8,851
-0.04(-1.52%)
Sep 03, 2024
2.800
2.800
2.540
2.640
20,096
-0.08(-2.94%)
Aug 30, 2024
2.815
2.990
2.650
2.720
3,945
+0.08(+3.03%)
Aug 29, 2024
2.945
2.990
2.630
2.640
24,446
-0.21(-7.37%)
Aug 28, 2024
3.090
3.170
2.740
2.850
25,750
-0.33(-10.38%)
Aug 27, 2024
3.140
3.250
3.125
3.180
2,995
-0.01(-0.31%)
Aug 26, 2024
3.200
3.200
3.140
3.190
2,082
-0.06(-1.85%)
Aug 23, 2024
3.050
3.300
2.995
3.250
20,171
+0.19(+6.21%)
Aug 22, 2024
3.085
3.085
2.980
3.060
12,317
-0.02(-0.65%)
Aug 21, 2024
3.110
3.190
3.000
3.080
13,595
+0.00(+0.13%)
Aug 20, 2024
3.120
3.157
3.030
3.076
22,350
-0.02(-0.77%)
Aug 19, 2024
3.050
3.290
2.900
3.100
74,035
+0.12(+4.03%)
Aug 16, 2024
2.500
3.100
2.500
2.980
43,261
+0.40(+15.50%)
Aug 15, 2024
2.550
2.630
2.410
2.580
15,760
-0.04(-1.53%)
Aug 14, 2024
2.750
2.750
2.580
2.620
9,825
+0.00(+0.00%)
Aug 13, 2024
2.690
2.750
2.550
2.620
32,535
-0.07(-2.78%)
Aug 12, 2024
2.600
2.985
2.520
2.695
96,180
+0.25(+10.45%)
Aug 09, 2024
2.550
2.815
2.440
2.440
44,222
-0.19(-7.22%)
Aug 08, 2024
2.710
2.800
2.400
2.630
71,587
-0.11(-4.01%)
Aug 07, 2024
2.900
3.094
2.700
2.740
14,783
-0.08(-2.84%)
Aug 06, 2024
2.800
2.960
2.660
2.820
47,517
+0.05(+1.81%)
Aug 05, 2024
2.690
2.800
2.620
2.770
22,742
-0.15(-5.24%)
Aug 02, 2024
2.920
3.020
2.830
2.923
17,609
-0.04(-1.41%)
Aug 01, 2024
3.200
3.280
2.840
2.965
43,729
-0.24(-7.34%)
Jul 31, 2024
3.450
3.450
3.124
3.200
28,610
-0.15(-4.48%)
Jul 30, 2024
3.420
3.450
3.300
3.350
20,532
-0.14(-4.01%)
Jul 29, 2024
3.850
3.850
3.330
3.490
60,455
-0.49(-12.42%)
Jul 26, 2024
3.950
4.065
3.550
3.985
89,201
+0.14(+3.60%)
Jul 25, 2024
3.530
4.090
3.452
3.847
160,272
+0.25(+6.85%)
Jul 24, 2024
3.800
3.960
3.350
3.600
162,067
-0.17(-4.51%)
Jul 23, 2024
4.580
4.990
3.450
3.770
551,585
-0.69(-15.41%)
Jul 22, 2024
4.440
4.600
4.140
4.457
13,592
-0.04(-0.96%)
Jul 19, 2024
4.280
4.680
4.000
4.500
42,198
+0.13(+3.00%)
Jul 18, 2024
4.710
4.890
3.900
4.369
85,917
-0.35(-7.37%)
Jul 17, 2024
4.590
5.082
4.390
4.717
79,590
+0.17(+3.66%)
Jul 16, 2024
4.610
4.859
4.200
4.550
16,965
-0.12(-2.57%)
Jul 15, 2024
5.120
5.365
4.600
4.670
20,126
-0.38(-7.53%)
Jul 12, 2024
5.690
5.700
5.030
5.050
24,827
-0.79(-13.60%)
Jul 11, 2024
6.040
6.195
5.620
5.845
12,755
-0.33(-5.42%)
Jul 10, 2024
5.570
6.180
5.572
6.180
20,256
+0.62(+11.15%)
Jul 09, 2024
5.590
5.730
5.220
5.560
22,964
-0.16(-2.80%)
Jul 08, 2024
5.090
5.900
4.910
5.720
35,124
+0.48(+9.06%)
Jul 05, 2024
5.000
5.450
4.710
5.245
29,602
+0.02(+0.33%)
Jul 03, 2024
5.220
5.424
5.130
5.227
14,781
-0.26(-4.80%)
Jul 02, 2024
6.390
6.480
5.220
5.491
25,930
-0.55(-9.17%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.